Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 159,200 |
9 May 2024 | MYR | 3.4 | 3.42 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 141,800 |
8 May 2024 | MYR | 3.3 | 3.42 | 3.3 | 3.39 | 3.39 | +0.09 (+2.73%) | 751,400 |
7 May 2024 | MYR | 3.29 | 3.3 | 3.29 | 3.3 | 3.3 | +0.02 (+0.61%) | 251,800 |
6 May 2024 | MYR | 3.29 | 3.3 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 146,800 |
3 May 2024 | MYR | 3.3 | 3.3 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 203,100 |
2 May 2024 | MYR | 3.3 | 3.3 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 114,200 |
30 Apr 2024 | MYR | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 181,900 |
29 Apr 2024 | MYR | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | +0.02 (+0.61%) | 294,100 |
26 Apr 2024 | MYR | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | +0.09 (+2.81%) | 900,100 |
25 Apr 2024 | MYR | 3.1 | 3.2 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 470,900 |
24 Apr 2024 | MYR | 3.01 | 3.12 | 3.01 | 3.1 | 3.1 | +0.06 (+1.97%) | 379,100 |
23 Apr 2024 | MYR | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 112,000 |
22 Apr 2024 | MYR | 3 | 3.05 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 150,900 |
19 Apr 2024 | MYR | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 104,300 |
18 Apr 2024 | MYR | 3 | 3.01 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 82,800 |
17 Apr 2024 | MYR | 2.99 | 3 | 2.97 | 2.98 | 2.98 | +0.04 (+1.36%) | 171,300 |
16 Apr 2024 | MYR | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 205,900 |
15 Apr 2024 | MYR | 3.03 | 3.06 | 2.9 | 2.99 | 2.99 | -0.05 (-1.64%) | 591,800 |
12 Apr 2024 | MYR | 3 | 3.04 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 131,500 |
9 Apr 2024 | MYR | 3.03 | 3.03 | 2.99 | 3 | 3 | 0.0 (0.0%) | 127,800 |
8 Apr 2024 | MYR | 3.01 | 3.01 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 59,500 |
5 Apr 2024 | MYR | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 140,600 |
4 Apr 2024 | MYR | 3 | 3.02 | 3 | 3 | 3 | 0.0 (0.0%) | 157,500 |
3 Apr 2024 | MYR | 3.01 | 3.03 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 124,000 |
2 Apr 2024 | MYR | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 133,500 |
1 Apr 2024 | MYR | 2.97 | 3.07 | 2.97 | 3.05 | 3.05 | +0.1 (+3.39%) | 192,900 |
29 Mar 2024 | MYR | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 186,100 |
27 Mar 2024 | MYR | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 48,700 |
26 Mar 2024 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | +0.02 (+0.68%) | 68,100 |