Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 3.88 | 3.98 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 660,500 |
23 Apr 2024 | MYR | 3.86 | 3.9 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 975,200 |
22 Apr 2024 | MYR | 3.88 | 3.92 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 257,700 |
19 Apr 2024 | MYR | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 745,100 |
18 Apr 2024 | MYR | 3.89 | 3.95 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 434,900 |
17 Apr 2024 | MYR | 3.87 | 3.89 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 59,400 |
16 Apr 2024 | MYR | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 287,400 |
15 Apr 2024 | MYR | 3.83 | 3.86 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 620,500 |
12 Apr 2024 | MYR | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 73,500 |
9 Apr 2024 | MYR | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,069,600 |
8 Apr 2024 | MYR | 3.81 | 3.85 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 420,400 |
5 Apr 2024 | MYR | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 507,500 |
4 Apr 2024 | MYR | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 789,900 |
3 Apr 2024 | MYR | 3.8 | 3.85 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 939,300 |
2 Apr 2024 | MYR | 3.85 | 3.85 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 420,400 |
1 Apr 2024 | MYR | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 184,300 |
29 Mar 2024 | MYR | 3.85 | 3.86 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,400 |
27 Mar 2024 | MYR | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,051,000 |
26 Mar 2024 | MYR | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | +0.02 (+0.52%) | 489,300 |
25 Mar 2024 | MYR | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 236,500 |
22 Mar 2024 | MYR | 3.84 | 3.9 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 940,800 |
21 Mar 2024 | MYR | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 719,500 |
20 Mar 2024 | MYR | 3.8 | 3.84 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 16,000 |
19 Mar 2024 | MYR | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 194,700 |
18 Mar 2024 | MYR | 3.9 | 3.9 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 484,500 |
15 Mar 2024 | MYR | 3.8 | 3.95 | 3.79 | 3.95 | 3.95 | +0.12 (+3.13%) | 1,066,900 |
14 Mar 2024 | MYR | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 131,700 |
13 Mar 2024 | MYR | 3.81 | 3.85 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 427,100 |
12 Mar 2024 | MYR | 3.81 | 3.85 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 169,000 |
11 Mar 2024 | MYR | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 118,700 |