Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 2,319,700 |
22 Apr 2024 | MYR | 3.5 | 3.53 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 861,800 |
19 Apr 2024 | MYR | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,700,100 |
18 Apr 2024 | MYR | 3.46 | 3.52 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 1,736,400 |
17 Apr 2024 | MYR | 3.47 | 3.5 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,645,200 |
16 Apr 2024 | MYR | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,713,300 |
15 Apr 2024 | MYR | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 2,654,000 |
12 Apr 2024 | MYR | 3.53 | 3.53 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,899,800 |
9 Apr 2024 | MYR | 3.58 | 3.58 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 1,543,100 |
8 Apr 2024 | MYR | 3.56 | 3.6 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 2,395,400 |
5 Apr 2024 | MYR | 3.44 | 3.57 | 3.43 | 3.55 | 3.55 | +0.09 (+2.60%) | 3,167,600 |
4 Apr 2024 | MYR | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 628,200 |
3 Apr 2024 | MYR | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 2,140,800 |
2 Apr 2024 | MYR | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 1,768,000 |
1 Apr 2024 | MYR | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | +0.05 (+1.48%) | 2,413,000 |
29 Mar 2024 | MYR | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 3,999,900 |
27 Mar 2024 | MYR | 3.4 | 3.42 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,447,700 |
26 Mar 2024 | MYR | 3.48 | 3.48 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 5,475,400 |
25 Mar 2024 | MYR | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,704,000 |
22 Mar 2024 | MYR | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 2,497,600 |
21 Mar 2024 | MYR | 3.52 | 3.53 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 1,959,900 |
20 Mar 2024 | MYR | 3.5 | 3.53 | 3.5 | 3.51 | 3.51 | +0.02 (+0.57%) | 856,500 |
19 Mar 2024 | MYR | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,814,500 |
18 Mar 2024 | MYR | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 2,957,700 |
15 Mar 2024 | MYR | 3.59 | 3.6 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 4,923,600 |
14 Mar 2024 | MYR | 3.56 | 3.59 | 3.54 | 3.59 | 3.59 | +0.05 (+1.41%) | 1,524,000 |
13 Mar 2024 | MYR | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 1,345,600 |
12 Mar 2024 | MYR | 3.55 | 3.65 | 3.53 | 3.63 | 3.63 | +0.08 (+2.25%) | 2,886,500 |
11 Mar 2024 | MYR | 3.5 | 3.57 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,822,400 |
8 Mar 2024 | MYR | 3.55 | 3.55 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 1,638,500 |