Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 4.83 | 4.83 | 4.81 | 4.83 | 4.83 | 0.0 (0.0%) | 16,200 |
8 May 2024 | MYR | 4.82 | 4.83 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 38,900 |
7 May 2024 | MYR | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | +0.03 (+0.63%) | 39,200 |
6 May 2024 | MYR | 4.8 | 4.8 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 13,700 |
3 May 2024 | MYR | 4.85 | 4.86 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 23,000 |
2 May 2024 | MYR | 4.76 | 4.86 | 4.72 | 4.85 | 4.85 | +0.11 (+2.32%) | 71,900 |
30 Apr 2024 | MYR | 4.75 | 4.76 | 4.73 | 4.74 | 4.74 | -0.01 (-0.21%) | 27,800 |
29 Apr 2024 | MYR | 4.76 | 4.82 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 161,500 |
26 Apr 2024 | MYR | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.01 (-0.21%) | 129,500 |
25 Apr 2024 | MYR | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | -0.06 (-1.24%) | 72,800 |
24 Apr 2024 | MYR | 4.9 | 4.9 | 4.83 | 4.83 | 4.83 | -0.03 (-0.62%) | 141,100 |
23 Apr 2024 | MYR | 4.8 | 4.9 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 24,900 |
22 Apr 2024 | MYR | 4.73 | 4.84 | 4.72 | 4.8 | 4.8 | +0.01 (+0.21%) | 71,100 |
19 Apr 2024 | MYR | 4.81 | 4.81 | 4.73 | 4.79 | 4.79 | -0.02 (-0.42%) | 120,900 |
18 Apr 2024 | MYR | 4.85 | 4.85 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 10,800 |
17 Apr 2024 | MYR | 4.85 | 4.85 | 4.77 | 4.85 | 4.85 | +0.05 (+1.04%) | 115,900 |
16 Apr 2024 | MYR | 4.94 | 4.94 | 4.77 | 4.8 | 4.8 | -0.14 (-2.83%) | 104,500 |
15 Apr 2024 | MYR | 5.01 | 5.07 | 4.94 | 4.94 | 4.94 | -0.07 (-1.40%) | 74,800 |
12 Apr 2024 | MYR | 4.96 | 5.06 | 4.94 | 5.01 | 5.01 | +0.05 (+1.01%) | 92,800 |
9 Apr 2024 | MYR | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | +0.14 (+2.90%) | 140,800 |
8 Apr 2024 | MYR | 4.8 | 4.82 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 28,500 |
5 Apr 2024 | MYR | 4.84 | 4.84 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 22,600 |
4 Apr 2024 | MYR | 4.72 | 4.85 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 71,900 |
3 Apr 2024 | MYR | 4.72 | 4.73 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 42,800 |
2 Apr 2024 | MYR | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 25,300 |
1 Apr 2024 | MYR | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 22,900 |
29 Mar 2024 | MYR | 4.76 | 4.76 | 4.7 | 4.75 | 4.75 | +0.01 (+0.21%) | 36,100 |
27 Mar 2024 | MYR | 4.8 | 4.8 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 151,800 |
26 Mar 2024 | MYR | 4.78 | 4.78 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 68,900 |
25 Mar 2024 | MYR | 4.78 | 4.8 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 4,500 |