Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | +0.04 (+0.81%) | 266,200 |
30 Apr 2024 | MYR | 4.91 | 4.98 | 4.91 | 4.92 | 4.92 | +0.02 (+0.41%) | 266,400 |
29 Apr 2024 | MYR | 4.86 | 4.9 | 4.82 | 4.9 | 4.9 | +0.06 (+1.24%) | 439,900 |
26 Apr 2024 | MYR | 4.88 | 4.88 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 125,300 |
25 Apr 2024 | MYR | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 47,900 |
24 Apr 2024 | MYR | 4.86 | 4.9 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 194,100 |
23 Apr 2024 | MYR | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -0.05 (-1.02%) | 185,000 |
22 Apr 2024 | MYR | 4.9 | 4.91 | 4.89 | 4.91 | 4.91 | +0.04 (+0.82%) | 156,600 |
19 Apr 2024 | MYR | 4.91 | 4.91 | 4.8 | 4.87 | 4.87 | -0.04 (-0.81%) | 307,500 |
18 Apr 2024 | MYR | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | +0.05 (+1.03%) | 244,800 |
17 Apr 2024 | MYR | 4.81 | 4.89 | 4.78 | 4.86 | 4.86 | +0.04 (+0.83%) | 517,200 |
16 Apr 2024 | MYR | 4.85 | 4.85 | 4.77 | 4.82 | 4.82 | -0.05 (-1.03%) | 369,800 |
15 Apr 2024 | MYR | 4.84 | 4.88 | 4.76 | 4.87 | 4.87 | +0.01 (+0.21%) | 303,500 |
12 Apr 2024 | MYR | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 145,200 |
9 Apr 2024 | MYR | 4.93 | 4.93 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 133,300 |
8 Apr 2024 | MYR | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | +0.07 (+1.44%) | 292,900 |
5 Apr 2024 | MYR | 4.87 | 4.94 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 171,600 |
4 Apr 2024 | MYR | 4.71 | 4.9 | 4.71 | 4.88 | 4.88 | +0.14 (+2.95%) | 537,900 |
3 Apr 2024 | MYR | 4.64 | 4.78 | 4.64 | 4.74 | 4.74 | +0.1 (+2.16%) | 1,102,500 |
2 Apr 2024 | MYR | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 779,500 |
1 Apr 2024 | MYR | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 208,300 |
29 Mar 2024 | MYR | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 352,900 |
27 Mar 2024 | MYR | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 808,600 |
26 Mar 2024 | MYR | 4.64 | 4.66 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 661,100 |
25 Mar 2024 | MYR | 4.5 | 4.65 | 4.49 | 4.64 | 4.64 | +0.14 (+3.11%) | 1,496,400 |
22 Mar 2024 | MYR | 4.42 | 4.51 | 4.42 | 4.5 | 4.5 | +0.09 (+2.04%) | 248,200 |
21 Mar 2024 | MYR | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 128,700 |
20 Mar 2024 | MYR | 4.45 | 4.47 | 4.41 | 4.41 | 4.41 | -0.04 (-0.90%) | 88,900 |
19 Mar 2024 | MYR | 4.34 | 4.47 | 4.3 | 4.45 | 4.45 | +0.11 (+2.53%) | 327,900 |
18 Mar 2024 | MYR | 4.37 | 4.41 | 4.34 | 4.34 | 4.34 | -0.07 (-1.59%) | 190,500 |