Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 6.6 | 6.6 | 6.5 | 6.53 | 6.53 | -0.07 (-1.06%) | 4,047,800 |
8 May 2024 | MYR | 6.55 | 6.61 | 6.55 | 6.6 | 6.6 | +0.03 (+0.46%) | 6,472,000 |
7 May 2024 | MYR | 6.58 | 6.58 | 6.56 | 6.57 | 6.57 | -0.01 (-0.15%) | 6,248,200 |
6 May 2024 | MYR | 6.54 | 6.62 | 6.53 | 6.58 | 6.58 | +0.04 (+0.61%) | 2,725,900 |
3 May 2024 | MYR | 6.53 | 6.59 | 6.53 | 6.54 | 6.54 | +0.01 (+0.15%) | 2,525,000 |
2 May 2024 | MYR | 6.4 | 6.55 | 6.38 | 6.53 | 6.53 | +0.11 (+1.71%) | 6,103,100 |
30 Apr 2024 | MYR | 6.45 | 6.5 | 6.39 | 6.42 | 6.42 | -0.03 (-0.47%) | 6,822,800 |
29 Apr 2024 | MYR | 6.44 | 6.57 | 6.44 | 6.45 | 6.45 | +0.01 (+0.16%) | 6,887,900 |
26 Apr 2024 | MYR | 6.49 | 6.49 | 6.43 | 6.44 | 6.44 | 0.0 (0.0%) | 4,684,300 |
25 Apr 2024 | MYR | 6.35 | 6.5 | 6.35 | 6.44 | 6.44 | +0.09 (+1.42%) | 11,110,100 |
24 Apr 2024 | MYR | 6.38 | 6.42 | 6.34 | 6.35 | 6.35 | -0.03 (-0.47%) | 5,166,300 |
23 Apr 2024 | MYR | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | +0.01 (+0.16%) | 3,524,700 |
22 Apr 2024 | MYR | 6.36 | 6.45 | 6.33 | 6.37 | 6.37 | +0.01 (+0.16%) | 2,741,400 |
19 Apr 2024 | MYR | 6.32 | 6.43 | 6.32 | 6.36 | 6.36 | +0.05 (+0.79%) | 3,908,500 |
18 Apr 2024 | MYR | 6.15 | 6.35 | 6.15 | 6.31 | 6.31 | +0.16 (+2.60%) | 3,079,200 |
17 Apr 2024 | MYR | 6.1 | 6.19 | 6.1 | 6.15 | 6.15 | +0.05 (+0.82%) | 4,422,400 |
16 Apr 2024 | MYR | 6.15 | 6.18 | 6.1 | 6.1 | 6.1 | -0.07 (-1.13%) | 4,542,600 |
15 Apr 2024 | MYR | 6.1 | 6.19 | 6.1 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,300,900 |
12 Apr 2024 | MYR | 6.16 | 6.18 | 6.11 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,672,300 |
9 Apr 2024 | MYR | 6.09 | 6.17 | 6.08 | 6.15 | 6.15 | +0.06 (+0.99%) | 1,758,000 |
8 Apr 2024 | MYR | 6.03 | 6.1 | 6.02 | 6.09 | 6.09 | +0.06 (+1.00%) | 893,700 |
5 Apr 2024 | MYR | 6 | 6.03 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,273,600 |
4 Apr 2024 | MYR | 6 | 6.03 | 6 | 6.01 | 6.01 | +0.01 (+0.17%) | 4,520,100 |
3 Apr 2024 | MYR | 5.96 | 6 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 2,774,400 |
2 Apr 2024 | MYR | 5.9 | 5.98 | 5.88 | 5.96 | 5.96 | +0.06 (+1.02%) | 2,807,100 |
1 Apr 2024 | MYR | 5.89 | 5.92 | 5.89 | 5.9 | 5.9 | 0.0 (0.0%) | 294,400 |
29 Mar 2024 | MYR | 5.9 | 5.93 | 5.87 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,660,300 |
27 Mar 2024 | MYR | 5.87 | 5.9 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 2,298,900 |
26 Mar 2024 | MYR | 5.87 | 5.88 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 3,895,000 |
25 Mar 2024 | MYR | 5.85 | 5.88 | 5.8 | 5.87 | 5.87 | 0.0 (0.0%) | 831,500 |