Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 5.3 | 5.33 | 5.27 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,339,500 |
2 May 2024 | MYR | 5.36 | 5.4 | 5.29 | 5.33 | 5.33 | -0.04 (-0.74%) | 5,991,700 |
30 Apr 2024 | MYR | 5.36 | 5.45 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 11,164,100 |
29 Apr 2024 | MYR | 5.33 | 5.41 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 6,819,500 |
26 Apr 2024 | MYR | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | -0.08 (-1.47%) | 5,362,400 |
25 Apr 2024 | MYR | 5.53 | 5.53 | 5.39 | 5.43 | 5.43 | -0.08 (-1.45%) | 6,656,400 |
24 Apr 2024 | MYR | 5.37 | 5.51 | 5.35 | 5.51 | 5.51 | +0.13 (+2.42%) | 14,464,800 |
23 Apr 2024 | MYR | 5.4 | 5.44 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 5,298,600 |
22 Apr 2024 | MYR | 5.47 | 5.5 | 5.42 | 5.44 | 5.44 | 0.0 (0.0%) | 4,581,600 |
19 Apr 2024 | MYR | 5.32 | 5.47 | 5.3 | 5.44 | 5.44 | +0.16 (+3.03%) | 12,790,700 |
18 Apr 2024 | MYR | 5.23 | 5.31 | 5.14 | 5.28 | 5.28 | +0.02 (+0.38%) | 7,656,400 |
17 Apr 2024 | MYR | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | -0.06 (-1.13%) | 9,806,500 |
16 Apr 2024 | MYR | 5.2 | 5.34 | 5.2 | 5.32 | 5.32 | +0.1 (+1.92%) | 15,987,200 |
15 Apr 2024 | MYR | 5.2 | 5.36 | 5.18 | 5.22 | 5.22 | +0.04 (+0.77%) | 27,634,800 |
12 Apr 2024 | MYR | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 10,760,300 |
9 Apr 2024 | MYR | 5.17 | 5.2 | 5.14 | 5.15 | 5.15 | -0.05 (-0.96%) | 7,550,700 |
8 Apr 2024 | MYR | 5.29 | 5.3 | 5.18 | 5.2 | 5.2 | -0.09 (-1.70%) | 9,742,600 |
5 Apr 2024 | MYR | 5.11 | 5.35 | 5.04 | 5.29 | 5.29 | +0.17 (+3.32%) | 27,260,100 |
4 Apr 2024 | MYR | 4.77 | 5.14 | 4.75 | 5.12 | 5.12 | +0.35 (+7.34%) | 23,164,100 |
3 Apr 2024 | MYR | 4.66 | 4.78 | 4.66 | 4.77 | 4.77 | +0.09 (+1.92%) | 4,585,400 |
2 Apr 2024 | MYR | 4.69 | 4.72 | 4.68 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,455,200 |
1 Apr 2024 | MYR | 4.65 | 4.7 | 4.65 | 4.69 | 4.69 | +0.04 (+0.86%) | 1,209,600 |
29 Mar 2024 | MYR | 4.65 | 4.7 | 4.61 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,053,300 |
27 Mar 2024 | MYR | 4.63 | 4.73 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,900,500 |
26 Mar 2024 | MYR | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | +0.03 (+0.65%) | 2,997,700 |
25 Mar 2024 | MYR | 4.61 | 4.62 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 2,825,500 |
22 Mar 2024 | MYR | 4.65 | 4.65 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 5,635,800 |
21 Mar 2024 | MYR | 4.63 | 4.67 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,158,700 |
20 Mar 2024 | MYR | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,754,900 |
19 Mar 2024 | MYR | 4.73 | 4.73 | 4.59 | 4.61 | 4.61 | -0.12 (-2.54%) | 7,492,300 |