Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 5.25 | 5.28 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 5,419,100 |
25 Apr 2024 | MYR | 5.21 | 5.27 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,495,900 |
24 Apr 2024 | MYR | 5.21 | 5.22 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 7,158,100 |
23 Apr 2024 | MYR | 5.11 | 5.22 | 5.11 | 5.2 | 5.2 | +0.1 (+1.96%) | 8,703,100 |
22 Apr 2024 | MYR | 5.15 | 5.2 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 6,332,000 |
19 Apr 2024 | MYR | 5.19 | 5.2 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 5,277,800 |
18 Apr 2024 | MYR | 5.16 | 5.2 | 5.13 | 5.18 | 5.18 | +0.02 (+0.39%) | 7,127,100 |
17 Apr 2024 | MYR | 5.12 | 5.17 | 5.06 | 5.16 | 5.16 | +0.04 (+0.78%) | 5,472,700 |
16 Apr 2024 | MYR | 5.18 | 5.19 | 5.09 | 5.12 | 5.12 | -0.08 (-1.54%) | 9,059,600 |
15 Apr 2024 | MYR | 5.19 | 5.22 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 6,200,400 |
12 Apr 2024 | MYR | 5.16 | 5.25 | 5.16 | 5.22 | 5.22 | -0.04 (-0.76%) | 9,587,300 |
9 Apr 2024 | MYR | 5.3 | 5.32 | 5.25 | 5.26 | 5.26 | -0.01 (-0.19%) | 3,421,500 |
8 Apr 2024 | MYR | 5.29 | 5.32 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,839,700 |
5 Apr 2024 | MYR | 5.33 | 5.35 | 5.24 | 5.28 | 5.28 | -0.05 (-0.94%) | 10,897,900 |
4 Apr 2024 | MYR | 5.26 | 5.37 | 5.24 | 5.33 | 5.33 | +0.07 (+1.33%) | 11,048,400 |
3 Apr 2024 | MYR | 5.21 | 5.28 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 11,125,800 |
2 Apr 2024 | MYR | 5.24 | 5.24 | 5.15 | 5.2 | 5.2 | -0.03 (-0.57%) | 6,485,800 |
1 Apr 2024 | MYR | 5.26 | 5.26 | 5.18 | 5.23 | 5.23 | -0.04 (-0.76%) | 10,921,200 |
29 Mar 2024 | MYR | 5.25 | 5.31 | 5.06 | 5.27 | 5.27 | 0.0 (0.0%) | 16,056,200 |
27 Mar 2024 | MYR | 5.19 | 5.27 | 5.18 | 5.27 | 5.27 | +0.08 (+1.54%) | 6,598,800 |
26 Mar 2024 | MYR | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 4,000,000 |
25 Mar 2024 | MYR | 5.18 | 5.21 | 5.17 | 5.2 | 5.2 | +0.03 (+0.58%) | 6,602,800 |
22 Mar 2024 | MYR | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 8,767,500 |
21 Mar 2024 | MYR | 5.09 | 5.16 | 5.08 | 5.15 | 5.15 | +0.08 (+1.58%) | 4,930,800 |
20 Mar 2024 | MYR | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | -0.07 (-1.36%) | 4,610,900 |
19 Mar 2024 | MYR | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | -0.06 (-1.15%) | 3,601,000 |
18 Mar 2024 | MYR | 5.08 | 5.2 | 5.08 | 5.2 | 5.2 | +0.1 (+1.96%) | 6,329,700 |
15 Mar 2024 | MYR | 5.14 | 5.16 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 18,652,200 |
14 Mar 2024 | MYR | 5.15 | 5.15 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 4,400,200 |
13 Mar 2024 | MYR | 5.17 | 5.17 | 5.08 | 5.14 | 5.14 | 0.0 (0.0%) | 5,808,300 |