Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 220,500 |
29 Apr 2024 | MYR | 3.51 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 122,900 |
26 Apr 2024 | MYR | 3.5 | 3.51 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 430,300 |
25 Apr 2024 | MYR | 3.52 | 3.53 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 125,100 |
24 Apr 2024 | MYR | 3.54 | 3.55 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 169,800 |
23 Apr 2024 | MYR | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | +0.02 (+0.57%) | 123,100 |
22 Apr 2024 | MYR | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | +0.07 (+2.03%) | 54,100 |
19 Apr 2024 | MYR | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 5,442,700 |
18 Apr 2024 | MYR | 3.49 | 3.52 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 601,000 |
17 Apr 2024 | MYR | 3.47 | 3.5 | 3.47 | 3.49 | 3.49 | +0.02 (+0.58%) | 140,100 |
16 Apr 2024 | MYR | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 428,800 |
15 Apr 2024 | MYR | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -0.06 (-1.70%) | 35,800 |
12 Apr 2024 | MYR | 3.5 | 3.54 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 180,400 |
9 Apr 2024 | MYR | 3.5 | 3.52 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 149,500 |
8 Apr 2024 | MYR | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | +0.02 (+0.58%) | 49,200 |
5 Apr 2024 | MYR | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 218,900 |
4 Apr 2024 | MYR | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 435,100 |
3 Apr 2024 | MYR | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 220,000 |
2 Apr 2024 | MYR | 3.42 | 3.49 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 140,200 |
1 Apr 2024 | MYR | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | +0.02 (+0.58%) | 21,100 |
29 Mar 2024 | MYR | 3.4 | 3.45 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 12,800 |
27 Mar 2024 | MYR | 3.42 | 3.45 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 34,100 |
26 Mar 2024 | MYR | 3.45 | 3.46 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 588,800 |
25 Mar 2024 | MYR | 3.43 | 3.45 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 16,900 |
22 Mar 2024 | MYR | 3.39 | 3.45 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 58,600 |
21 Mar 2024 | MYR | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 862,100 |
20 Mar 2024 | MYR | 3.4 | 3.46 | 3.4 | 3.45 | 3.45 | +0.07 (+2.07%) | 75,200 |
19 Mar 2024 | MYR | 3.36 | 3.4 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 264,000 |
18 Mar 2024 | MYR | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 127,500 |
15 Mar 2024 | MYR | 3.46 | 3.46 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 174,400 |