Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 4.5 | 4.63 | 4.49 | 4.6 | 4.6 | +0.11 (+2.45%) | 445,200 |
16 May 2024 | MYR | 4.47 | 4.49 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 223,800 |
15 May 2024 | MYR | 4.4 | 4.48 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 372,400 |
14 May 2024 | MYR | 4.35 | 4.45 | 4.33 | 4.4 | 4.4 | +0.1 (+2.33%) | 690,800 |
13 May 2024 | MYR | 4.24 | 4.31 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 162,600 |
10 May 2024 | MYR | 4.19 | 4.25 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 89,500 |
9 May 2024 | MYR | 4.2 | 4.22 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 73,700 |
8 May 2024 | MYR | 4.17 | 4.26 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 315,100 |
7 May 2024 | MYR | 4.13 | 4.2 | 4.13 | 4.18 | 4.18 | +0.05 (+1.21%) | 160,000 |
6 May 2024 | MYR | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 72,100 |
3 May 2024 | MYR | 4.12 | 4.14 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 52,900 |
2 May 2024 | MYR | 4.1 | 4.13 | 4.1 | 4.12 | 4.12 | +0.04 (+0.98%) | 167,800 |
30 Apr 2024 | MYR | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 68,100 |
29 Apr 2024 | MYR | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 197,900 |
26 Apr 2024 | MYR | 4.08 | 4.09 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 182,800 |
25 Apr 2024 | MYR | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 135,400 |
24 Apr 2024 | MYR | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 219,100 |
23 Apr 2024 | MYR | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 164,700 |
22 Apr 2024 | MYR | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | +0.03 (+0.74%) | 122,000 |
19 Apr 2024 | MYR | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.04 (-0.98%) | 165,400 |
18 Apr 2024 | MYR | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 256,600 |
17 Apr 2024 | MYR | 4.09 | 4.13 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 132,500 |
16 Apr 2024 | MYR | 4.12 | 4.12 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 221,900 |
15 Apr 2024 | MYR | 4.17 | 4.17 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 112,000 |
12 Apr 2024 | MYR | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 110,100 |
9 Apr 2024 | MYR | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 125,300 |
8 Apr 2024 | MYR | 4.1 | 4.11 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 58,700 |
5 Apr 2024 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 99,400 |
4 Apr 2024 | MYR | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 32,500 |
3 Apr 2024 | MYR | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 54,100 |