Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | MYR | 6.35 | 6.6 | 6.25 | 6.6 | 6.6 | +0.25 (+3.94%) | 30,700 |
19 Apr 2024 | MYR | 6.48 | 6.49 | 6.28 | 6.35 | 6.35 | -0.15 (-2.31%) | 27,100 |
18 Apr 2024 | MYR | 6.5 | 6.51 | 6.5 | 6.5 | 6.5 | -0.01 (-0.15%) | 38,300 |
17 Apr 2024 | MYR | 6.66 | 6.73 | 6.51 | 6.51 | 6.51 | -0.15 (-2.25%) | 29,600 |
16 Apr 2024 | MYR | 6.8 | 6.8 | 6.65 | 6.66 | 6.66 | -0.11 (-1.62%) | 52,000 |
15 Apr 2024 | MYR | 6.9 | 6.9 | 6.7 | 6.77 | 6.77 | -0.13 (-1.88%) | 77,700 |
12 Apr 2024 | MYR | 6.95 | 6.95 | 6.8 | 6.9 | 6.9 | -0.05 (-0.72%) | 82,700 |
9 Apr 2024 | MYR | 6.92 | 6.95 | 6.7 | 6.95 | 6.95 | +0.03 (+0.43%) | 32,000 |
8 Apr 2024 | MYR | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | -0.11 (-1.56%) | 41,400 |
5 Apr 2024 | MYR | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | +0.01 (+0.14%) | 85,400 |
4 Apr 2024 | MYR | 7.05 | 7.1 | 7.01 | 7.02 | 7.02 | -0.03 (-0.43%) | 46,900 |
3 Apr 2024 | MYR | 7.1 | 7.1 | 7.01 | 7.05 | 7.05 | -0.05 (-0.70%) | 88,400 |
2 Apr 2024 | MYR | 7.2 | 7.2 | 6.98 | 7.1 | 7.1 | -0.39 (-5.21%) | 121,600 |
1 Apr 2024 | MYR | 7.39 | 7.56 | 7.39 | 7.49 | 7.49 | +0.1 (+1.35%) | 307,600 |
29 Mar 2024 | MYR | 7.16 | 7.39 | 7.15 | 7.39 | 7.39 | +0.24 (+3.36%) | 121,100 |
27 Mar 2024 | MYR | 6.95 | 7.3 | 6.95 | 7.15 | 7.15 | +0.2 (+2.88%) | 178,800 |
26 Mar 2024 | MYR | 7.1 | 7.1 | 6.84 | 6.95 | 6.95 | -0.09 (-1.28%) | 141,000 |
25 Mar 2024 | MYR | 7.25 | 7.26 | 7.04 | 7.04 | 7.04 | -0.22 (-3.03%) | 132,200 |
22 Mar 2024 | MYR | 7.25 | 7.28 | 7.18 | 7.26 | 7.26 | -0.04 (-0.55%) | 57,400 |
21 Mar 2024 | MYR | 7.4 | 7.4 | 7.19 | 7.3 | 7.3 | -0.09 (-1.22%) | 116,300 |
20 Mar 2024 | MYR | 7.06 | 7.67 | 7.06 | 7.39 | 7.39 | +0.39 (+5.57%) | 377,200 |
19 Mar 2024 | MYR | 6.18 | 7.08 | 6.18 | 7 | 7 | +1.23 (+21.32%) | 697,100 |
18 Mar 2024 | MYR | 5.82 | 5.82 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 37,100 |
15 Mar 2024 | MYR | 5.74 | 5.86 | 5.74 | 5.8 | 5.8 | +0.05 (+0.87%) | 135,700 |
14 Mar 2024 | MYR | 5.5 | 5.75 | 5.5 | 5.75 | 5.75 | +0.27 (+4.93%) | 130,300 |
13 Mar 2024 | MYR | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | +0.03 (+0.55%) | 5,800 |
12 Mar 2024 | MYR | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 20,300 |
11 Mar 2024 | MYR | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | +0.07 (+1.30%) | 15,500 |
8 Mar 2024 | MYR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 12,700 |
7 Mar 2024 | MYR | 5.37 | 5.38 | 5.34 | 5.38 | 5.38 | +0.01 (+0.19%) | 29,200 |