Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 106,200 |
20 May 2024 | MYR | 3.75 | 3.78 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 97,100 |
17 May 2024 | MYR | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 800,900 |
16 May 2024 | MYR | 3.7 | 3.78 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 340,900 |
15 May 2024 | MYR | 3.75 | 3.76 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 578,800 |
14 May 2024 | MYR | 3.77 | 3.82 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 1,343,100 |
13 May 2024 | MYR | 3.8 | 3.81 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 690,700 |
10 May 2024 | MYR | 3.7 | 3.82 | 3.69 | 3.8 | 3.8 | +0.1 (+2.70%) | 789,700 |
9 May 2024 | MYR | 3.77 | 3.78 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,215,900 |
8 May 2024 | MYR | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 4,147,400 |
7 May 2024 | MYR | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,670,000 |
6 May 2024 | MYR | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | +0.12 (+3.32%) | 1,264,500 |
3 May 2024 | MYR | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 64,000 |
2 May 2024 | MYR | 3.58 | 3.61 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 998,700 |
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 |