Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 5.8 | 5.84 | 5.76 | 5.83 | 5.83 | +0.03 (+0.52%) | 596,900 |
7 May 2024 | MYR | 5.76 | 5.89 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 1,043,800 |
6 May 2024 | MYR | 5.71 | 5.84 | 5.69 | 5.77 | 5.77 | +0.01 (+0.17%) | 1,197,500 |
3 May 2024 | MYR | 5.75 | 5.85 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 744,700 |
2 May 2024 | MYR | 5.7 | 5.85 | 5.68 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,218,800 |
30 Apr 2024 | MYR | 5.74 | 5.75 | 5.69 | 5.72 | 5.72 | -0.02 (-0.35%) | 661,500 |
29 Apr 2024 | MYR | 5.7 | 5.9 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 829,700 |
26 Apr 2024 | MYR | 5.81 | 5.82 | 5.66 | 5.73 | 5.73 | -0.13 (-2.22%) | 1,316,600 |
25 Apr 2024 | MYR | 6.03 | 6.08 | 5.82 | 5.86 | 5.86 | -0.17 (-2.82%) | 1,151,200 |
24 Apr 2024 | MYR | 6.01 | 6.1 | 5.78 | 6.03 | 6.03 | +0.13 (+2.20%) | 3,843,000 |
23 Apr 2024 | MYR | 5.75 | 6 | 5.7 | 5.9 | 5.9 | +0.25 (+4.42%) | 5,302,000 |
22 Apr 2024 | MYR | 5.73 | 5.84 | 5.59 | 5.65 | 5.65 | -0.1 (-1.74%) | 907,500 |
19 Apr 2024 | MYR | 5.54 | 5.89 | 5.19 | 5.75 | 5.75 | +0.18 (+3.23%) | 5,297,900 |
18 Apr 2024 | MYR | 5.42 | 5.96 | 5.15 | 5.57 | 5.57 | +0.63 (+12.75%) | 12,507,900 |
17 Apr 2024 | MYR | 3.8 | 4.94 | 3.8 | 4.94 | 4.94 | +1.14 (+30.00%) | 6,319,400 |
16 Apr 2024 | MYR | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 428,900 |
15 Apr 2024 | MYR | 3.74 | 3.81 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 178,600 |
12 Apr 2024 | MYR | 3.8 | 3.83 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 23,600 |
9 Apr 2024 | MYR | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 154,000 |
8 Apr 2024 | MYR | 3.78 | 3.8 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 158,700 |
5 Apr 2024 | MYR | 3.7 | 3.76 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 285,600 |
4 Apr 2024 | MYR | 3.5 | 3.69 | 3.5 | 3.69 | 3.69 | +0.15 (+4.24%) | 345,300 |
3 Apr 2024 | MYR | 3.5 | 3.55 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 32,600 |
2 Apr 2024 | MYR | 3.56 | 3.58 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 164,400 |
1 Apr 2024 | MYR | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 152,100 |
29 Mar 2024 | MYR | 3.5 | 3.58 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 69,800 |
27 Mar 2024 | MYR | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 135,400 |
26 Mar 2024 | MYR | 3.5 | 3.52 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 438,000 |
25 Mar 2024 | MYR | 3.51 | 3.55 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 125,200 |
22 Mar 2024 | MYR | 3.48 | 3.56 | 3.48 | 3.5 | 3.5 | +0.03 (+0.86%) | 272,200 |