Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | MYR | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,135,000 |
3 May 2024 | MYR | 3.3 | 3.41 | 3.3 | 3.4 | 3.4 | +0.12 (+3.66%) | 1,521,200 |
2 May 2024 | MYR | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 1,035,900 |
30 Apr 2024 | MYR | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,066,500 |
29 Apr 2024 | MYR | 3.2 | 3.28 | 3.19 | 3.28 | 3.28 | +0.1 (+3.14%) | 2,000,600 |
26 Apr 2024 | MYR | 3.15 | 3.2 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 875,400 |
25 Apr 2024 | MYR | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,018,000 |
24 Apr 2024 | MYR | 3.06 | 3.17 | 3.05 | 3.15 | 3.15 | +0.09 (+2.94%) | 1,564,900 |
23 Apr 2024 | MYR | 2.97 | 3.07 | 2.97 | 3.06 | 3.06 | +0.11 (+3.73%) | 940,000 |
22 Apr 2024 | MYR | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,251,900 |
19 Apr 2024 | MYR | 3.08 | 3.08 | 2.92 | 2.98 | 2.98 | -0.1 (-3.25%) | 2,535,900 |
18 Apr 2024 | MYR | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 834,700 |
17 Apr 2024 | MYR | 3.14 | 3.15 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,446,700 |
16 Apr 2024 | MYR | 3.17 | 3.17 | 3.07 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,014,100 |
15 Apr 2024 | MYR | 3.21 | 3.21 | 3.14 | 3.17 | 3.17 | -0.06 (-1.86%) | 849,800 |
12 Apr 2024 | MYR | 3.22 | 3.26 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 640,000 |
9 Apr 2024 | MYR | 3.25 | 3.27 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 394,000 |
8 Apr 2024 | MYR | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 457,200 |
5 Apr 2024 | MYR | 3.21 | 3.27 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 442,900 |
4 Apr 2024 | MYR | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 352,400 |
3 Apr 2024 | MYR | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,328,000 |
2 Apr 2024 | MYR | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | +0.03 (+0.93%) | 857,200 |
1 Apr 2024 | MYR | 3.2 | 3.23 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 797,500 |
29 Mar 2024 | MYR | 3.14 | 3.21 | 3.14 | 3.2 | 3.2 | +0.07 (+2.24%) | 856,800 |
27 Mar 2024 | MYR | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 535,300 |
26 Mar 2024 | MYR | 3.19 | 3.19 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 681,800 |
25 Mar 2024 | MYR | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 517,800 |
22 Mar 2024 | MYR | 3.2 | 3.2 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 558,600 |
21 Mar 2024 | MYR | 3.2 | 3.21 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 1,333,300 |
20 Mar 2024 | MYR | 3.2 | 3.22 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,309,400 |