Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 3.9 | 4.01 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 18,218,100 |
17 Apr 2024 | MYR | 3.8 | 3.96 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 10,997,500 |
16 Apr 2024 | MYR | 3.88 | 3.9 | 3.75 | 3.82 | 3.82 | -0.09 (-2.30%) | 21,912,900 |
15 Apr 2024 | MYR | 3.9 | 3.94 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 13,406,400 |
12 Apr 2024 | MYR | 3.99 | 4.02 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 12,154,800 |
9 Apr 2024 | MYR | 4.02 | 4.17 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 37,067,400 |
8 Apr 2024 | MYR | 4.01 | 4.03 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 8,548,900 |
5 Apr 2024 | MYR | 4 | 4.02 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 10,054,000 |
4 Apr 2024 | MYR | 3.98 | 4.07 | 3.97 | 4.02 | 4.02 | +0.04 (+1.01%) | 26,191,800 |
3 Apr 2024 | MYR | 3.95 | 4 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 6,972,200 |
2 Apr 2024 | MYR | 3.95 | 4.02 | 3.93 | 3.97 | 3.97 | +0.06 (+1.53%) | 23,657,400 |
1 Apr 2024 | MYR | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | +0.04 (+1.03%) | 13,431,800 |
29 Mar 2024 | MYR | 3.78 | 3.91 | 3.72 | 3.87 | 3.87 | +0.09 (+2.38%) | 8,607,300 |
27 Mar 2024 | MYR | 3.74 | 3.82 | 3.67 | 3.78 | 3.78 | +0.03 (+0.80%) | 21,310,600 |
26 Mar 2024 | MYR | 3.86 | 3.88 | 3.73 | 3.75 | 3.75 | -0.11 (-2.85%) | 23,619,600 |
25 Mar 2024 | MYR | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 11,876,100 |
22 Mar 2024 | MYR | 3.91 | 3.94 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 15,355,100 |
21 Mar 2024 | MYR | 3.92 | 3.94 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 19,716,500 |
20 Mar 2024 | MYR | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | -0.01 (-0.26%) | 17,492,700 |
19 Mar 2024 | MYR | 3.97 | 4.07 | 3.82 | 3.89 | 3.89 | -0.03 (-0.77%) | 54,246,400 |
18 Mar 2024 | MYR | 3.69 | 3.93 | 3.66 | 3.92 | 3.92 | +0.24 (+6.52%) | 44,425,400 |
15 Mar 2024 | MYR | 3.61 | 3.7 | 3.54 | 3.68 | 3.68 | +0.08 (+2.22%) | 59,075,500 |
14 Mar 2024 | MYR | 3.67 | 3.71 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 20,971,400 |
13 Mar 2024 | MYR | 3.67 | 3.71 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 26,509,300 |
12 Mar 2024 | MYR | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 21,777,200 |
11 Mar 2024 | MYR | 3.65 | 3.72 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 36,025,400 |
8 Mar 2024 | MYR | 3.83 | 3.84 | 3.52 | 3.67 | 3.67 | -0.16 (-4.18%) | 70,969,200 |
7 Mar 2024 | MYR | 3.85 | 3.9 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 30,301,300 |
6 Mar 2024 | MYR | 3.91 | 3.94 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 31,573,100 |
5 Mar 2024 | MYR | 3.94 | 3.98 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 33,277,900 |