Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 6.37 | 6.4 | 6.31 | 6.33 | 6.33 | -0.04 (-0.63%) | 12,690,300 |
29 Apr 2024 | MYR | 6.27 | 6.43 | 6.27 | 6.37 | 6.37 | +0.1 (+1.59%) | 10,678,900 |
26 Apr 2024 | MYR | 6.2 | 6.32 | 6.2 | 6.27 | 6.27 | +0.02 (+0.32%) | 6,941,200 |
25 Apr 2024 | MYR | 6.25 | 6.25 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,912,900 |
24 Apr 2024 | MYR | 6.3 | 6.3 | 6.17 | 6.2 | 6.2 | -0.04 (-0.64%) | 5,765,900 |
23 Apr 2024 | MYR | 6.16 | 6.34 | 6.16 | 6.24 | 6.24 | +0.09 (+1.46%) | 9,538,400 |
22 Apr 2024 | MYR | 6.12 | 6.16 | 6.12 | 6.15 | 6.15 | +0.03 (+0.49%) | 6,007,000 |
19 Apr 2024 | MYR | 6.12 | 6.14 | 6.11 | 6.12 | 6.12 | +0.03 (+0.49%) | 3,874,900 |
18 Apr 2024 | MYR | 6.09 | 6.13 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 3,481,700 |
17 Apr 2024 | MYR | 6.1 | 6.15 | 6.07 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,294,500 |
16 Apr 2024 | MYR | 6.03 | 6.13 | 6.02 | 6.1 | 6.1 | +0.07 (+1.16%) | 3,682,200 |
15 Apr 2024 | MYR | 6.08 | 6.14 | 6 | 6.03 | 6.03 | -0.06 (-0.99%) | 4,625,700 |
12 Apr 2024 | MYR | 6.07 | 6.11 | 6.05 | 6.09 | 6.09 | +0.03 (+0.50%) | 4,236,600 |
9 Apr 2024 | MYR | 6.1 | 6.17 | 6.06 | 6.06 | 6.06 | -0.04 (-0.66%) | 2,330,200 |
8 Apr 2024 | MYR | 6.04 | 6.1 | 6.04 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,611,600 |
5 Apr 2024 | MYR | 6.1 | 6.1 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 2,229,500 |
4 Apr 2024 | MYR | 6 | 6.1 | 6 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,270,600 |
3 Apr 2024 | MYR | 6.08 | 6.09 | 6 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,885,000 |
2 Apr 2024 | MYR | 6.08 | 6.1 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 3,764,000 |
1 Apr 2024 | MYR | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | +0.03 (+0.50%) | 1,269,200 |
29 Mar 2024 | MYR | 6.05 | 6.1 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 4,512,100 |
27 Mar 2024 | MYR | 6.05 | 6.07 | 5.99 | 6.03 | 6.03 | -0.02 (-0.33%) | 3,720,500 |
26 Mar 2024 | MYR | 5.98 | 6.07 | 5.93 | 6.05 | 6.05 | +0.02 (+0.33%) | 4,992,900 |
25 Mar 2024 | MYR | 6.06 | 6.06 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 2,518,200 |
22 Mar 2024 | MYR | 6.08 | 6.08 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 2,150,900 |
21 Mar 2024 | MYR | 6.05 | 6.08 | 6 | 6.03 | 6.03 | +0.01 (+0.17%) | 4,539,100 |
20 Mar 2024 | MYR | 6.05 | 6.06 | 6 | 6.02 | 6.02 | -0.02 (-0.33%) | 6,727,900 |
19 Mar 2024 | MYR | 6.09 | 6.09 | 5.96 | 6.04 | 6.04 | -0.05 (-0.82%) | 6,255,600 |
18 Mar 2024 | MYR | 6.08 | 6.1 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 5,986,000 |
15 Mar 2024 | MYR | 6.1 | 6.1 | 6.04 | 6.08 | 6.08 | -0.02 (-0.33%) | 9,407,400 |