Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 6.12 | 6.18 | 6.12 | 6.14 | 6.14 | +0.03 (+0.49%) | 19,200 |
8 May 2024 | MYR | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | +0.02 (+0.33%) | 17,900 |
7 May 2024 | MYR | 6.11 | 6.11 | 6.06 | 6.09 | 6.09 | +0.04 (+0.66%) | 14,200 |
6 May 2024 | MYR | 6.15 | 6.17 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 19,500 |
3 May 2024 | MYR | 6.04 | 6.14 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 29,900 |
2 May 2024 | MYR | 6.13 | 6.13 | 6 | 6.03 | 6.03 | -0.09 (-1.47%) | 81,000 |
30 Apr 2024 | MYR | 6.16 | 6.16 | 6 | 6.12 | 6.12 | -0.04 (-0.65%) | 68,600 |
29 Apr 2024 | MYR | 6.25 | 6.25 | 6.16 | 6.16 | 6.16 | -0.11 (-1.75%) | 19,400 |
26 Apr 2024 | MYR | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | +0.07 (+1.13%) | 1,300 |
25 Apr 2024 | MYR | 6.18 | 6.2 | 6.18 | 6.2 | 6.2 | +0.02 (+0.32%) | 20,200 |
24 Apr 2024 | MYR | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | +0.03 (+0.49%) | 20,000 |
23 Apr 2024 | MYR | 6.12 | 6.18 | 6.12 | 6.15 | 6.15 | +0.02 (+0.33%) | 8,300 |
22 Apr 2024 | MYR | 6.12 | 6.15 | 6.12 | 6.13 | 6.13 | +0.01 (+0.16%) | 10,300 |
19 Apr 2024 | MYR | 6.17 | 6.3 | 6.12 | 6.12 | 6.12 | -0.05 (-0.81%) | 17,700 |
18 Apr 2024 | MYR | 6.2 | 6.2 | 6.15 | 6.17 | 6.17 | -0.03 (-0.48%) | 9,600 |
17 Apr 2024 | MYR | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.15 (-2.36%) | 35,100 |
16 Apr 2024 | MYR | 6.16 | 6.35 | 6.15 | 6.35 | 6.35 | +0.18 (+2.92%) | 6,700 |
15 Apr 2024 | MYR | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | -0.08 (-1.28%) | 19,100 |
12 Apr 2024 | MYR | 6.25 | 6.33 | 6.25 | 6.25 | 6.25 | +0.1 (+1.63%) | 20,200 |
9 Apr 2024 | MYR | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | -0.04 (-0.65%) | 21,700 |
8 Apr 2024 | MYR | 6.2 | 6.2 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,000 |
5 Apr 2024 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.04 (+0.65%) | 29,800 |
4 Apr 2024 | MYR | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | +0.02 (+0.33%) | 25,000 |
3 Apr 2024 | MYR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
2 Apr 2024 | MYR | 6.18 | 6.21 | 6.14 | 6.14 | 6.14 | -0.04 (-0.65%) | 30,200 |
1 Apr 2024 | MYR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 4,200 |
29 Mar 2024 | MYR | 6.22 | 6.24 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 22,900 |
27 Mar 2024 | MYR | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | +0.04 (+0.65%) | 19,300 |
26 Mar 2024 | MYR | 6.26 | 6.3 | 6.18 | 6.18 | 6.18 | -0.1 (-1.59%) | 49,300 |
25 Mar 2024 | MYR | 6.29 | 6.29 | 6.27 | 6.28 | 6.28 | -0.08 (-1.26%) | 10,600 |