Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 441,200 |
8 May 2024 | MYR | 4.1 | 4.11 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 486,000 |
7 May 2024 | MYR | 4.09 | 4.13 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 583,200 |
6 May 2024 | MYR | 4.05 | 4.09 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 270,500 |
3 May 2024 | MYR | 3.98 | 4.08 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 956,700 |
2 May 2024 | MYR | 3.97 | 4 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 760,900 |
30 Apr 2024 | MYR | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 434,100 |
29 Apr 2024 | MYR | 3.94 | 3.95 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 241,300 |
26 Apr 2024 | MYR | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 271,300 |
25 Apr 2024 | MYR | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 202,400 |
24 Apr 2024 | MYR | 3.9 | 3.94 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 164,800 |
23 Apr 2024 | MYR | 3.93 | 3.93 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 273,500 |
22 Apr 2024 | MYR | 3.84 | 3.92 | 3.83 | 3.9 | 3.9 | +0.08 (+2.09%) | 236,500 |
19 Apr 2024 | MYR | 3.84 | 3.85 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,010,300 |
18 Apr 2024 | MYR | 3.8 | 3.86 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 932,700 |
17 Apr 2024 | MYR | 3.8 | 3.84 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 901,200 |
16 Apr 2024 | MYR | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 854,500 |
15 Apr 2024 | MYR | 3.87 | 3.88 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 874,700 |
12 Apr 2024 | MYR | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 464,700 |
9 Apr 2024 | MYR | 3.94 | 3.94 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 145,000 |
8 Apr 2024 | MYR | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 156,400 |
5 Apr 2024 | MYR | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 68,300 |
4 Apr 2024 | MYR | 3.87 | 3.9 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 96,400 |
3 Apr 2024 | MYR | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 429,500 |
2 Apr 2024 | MYR | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 746,300 |
1 Apr 2024 | MYR | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 102,100 |
29 Mar 2024 | MYR | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 245,000 |
27 Mar 2024 | MYR | 3.87 | 3.92 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 432,300 |
26 Mar 2024 | MYR | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 608,400 |
25 Mar 2024 | MYR | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,259,300 |