Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | MYR | 3.62 | 3.7 | 3.62 | 3.7 | 3.7 | +0.09 (+2.49%) | 569,100 |
26 Apr 2024 | MYR | 3.64 | 3.64 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 142,300 |
25 Apr 2024 | MYR | 3.58 | 3.66 | 3.57 | 3.65 | 3.65 | +0.07 (+1.96%) | 890,100 |
24 Apr 2024 | MYR | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 393,800 |
23 Apr 2024 | MYR | 3.56 | 3.56 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 339,900 |
22 Apr 2024 | MYR | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 556,300 |
19 Apr 2024 | MYR | 3.5 | 3.53 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 526,800 |
18 Apr 2024 | MYR | 3.51 | 3.51 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 195,800 |
17 Apr 2024 | MYR | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 286,400 |
16 Apr 2024 | MYR | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 868,200 |
15 Apr 2024 | MYR | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 595,200 |
12 Apr 2024 | MYR | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 633,500 |
9 Apr 2024 | MYR | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 394,700 |
8 Apr 2024 | MYR | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 374,800 |
5 Apr 2024 | MYR | 3.58 | 3.58 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 84,200 |
4 Apr 2024 | MYR | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 381,000 |
3 Apr 2024 | MYR | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 921,900 |
2 Apr 2024 | MYR | 3.58 | 3.6 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 83,300 |
1 Apr 2024 | MYR | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 152,500 |
29 Mar 2024 | MYR | 3.61 | 3.61 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 80,000 |
27 Mar 2024 | MYR | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 414,400 |
26 Mar 2024 | MYR | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 303,400 |
25 Mar 2024 | MYR | 3.51 | 3.56 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 1,428,600 |
22 Mar 2024 | MYR | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 758,800 |
21 Mar 2024 | MYR | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 506,500 |
20 Mar 2024 | MYR | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,170,800 |
19 Mar 2024 | MYR | 3.61 | 3.64 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 614,200 |
18 Mar 2024 | MYR | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 117,600 |
15 Mar 2024 | MYR | 3.6 | 3.64 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,061,700 |
14 Mar 2024 | MYR | 3.63 | 3.63 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 349,800 |