Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 4.89 | 4.92 | 4.8 | 4.89 | 4.89 | +0.01 (+0.20%) | 561,800 |
24 Apr 2024 | MYR | 4.66 | 5 | 4.63 | 4.88 | 4.88 | +0.25 (+5.40%) | 659,800 |
23 Apr 2024 | MYR | 4.57 | 4.65 | 4.57 | 4.63 | 4.63 | +0.06 (+1.31%) | 106,000 |
22 Apr 2024 | MYR | 4.47 | 4.6 | 4.39 | 4.57 | 4.57 | +0.07 (+1.56%) | 431,900 |
19 Apr 2024 | MYR | 4.74 | 4.79 | 4.5 | 4.5 | 4.5 | -0.27 (-5.66%) | 1,083,700 |
18 Apr 2024 | MYR | 4.75 | 4.85 | 4.69 | 4.77 | 4.77 | -0.02 (-0.42%) | 157,000 |
17 Apr 2024 | MYR | 4.73 | 4.85 | 4.65 | 4.79 | 4.79 | +0.06 (+1.27%) | 449,500 |
16 Apr 2024 | MYR | 4.8 | 4.85 | 4.68 | 4.73 | 4.73 | -0.12 (-2.47%) | 752,500 |
15 Apr 2024 | MYR | 5.07 | 5.07 | 4.85 | 4.85 | 4.85 | -0.24 (-4.72%) | 600,800 |
12 Apr 2024 | MYR | 5.08 | 5.19 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 206,700 |
9 Apr 2024 | MYR | 5.08 | 5.24 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 323,000 |
8 Apr 2024 | MYR | 4.85 | 5.09 | 4.85 | 5.08 | 5.08 | +0.25 (+5.18%) | 684,900 |
5 Apr 2024 | MYR | 4.83 | 4.94 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 248,800 |
4 Apr 2024 | MYR | 4.72 | 4.91 | 4.68 | 4.83 | 4.83 | +0.08 (+1.68%) | 1,208,600 |
3 Apr 2024 | MYR | 4.71 | 4.84 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 479,600 |
2 Apr 2024 | MYR | 4.91 | 4.97 | 4.74 | 4.74 | 4.74 | -0.16 (-3.27%) | 428,800 |
1 Apr 2024 | MYR | 4.98 | 4.98 | 4.86 | 4.9 | 4.9 | -0.08 (-1.61%) | 142,300 |
29 Mar 2024 | MYR | 5.04 | 5.04 | 4.95 | 4.98 | 4.98 | -0.06 (-1.19%) | 78,900 |
27 Mar 2024 | MYR | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | +0.11 (+2.23%) | 281,700 |
26 Mar 2024 | MYR | 5.05 | 5.08 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 424,500 |
25 Mar 2024 | MYR | 5.08 | 5.14 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 718,500 |
22 Mar 2024 | MYR | 5.13 | 5.13 | 4.99 | 5.02 | 5.02 | -0.1 (-1.95%) | 509,200 |
21 Mar 2024 | MYR | 4.86 | 5.13 | 4.86 | 5.12 | 5.12 | +0.32 (+6.67%) | 1,486,700 |
20 Mar 2024 | MYR | 4.81 | 4.89 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 398,100 |
19 Mar 2024 | MYR | 4.61 | 4.89 | 4.61 | 4.83 | 4.83 | +0.14 (+2.99%) | 653,100 |
18 Mar 2024 | MYR | 4.61 | 4.71 | 4.58 | 4.69 | 4.69 | +0.07 (+1.52%) | 107,200 |
15 Mar 2024 | MYR | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -0.1 (-2.12%) | 234,900 |
14 Mar 2024 | MYR | 4.74 | 4.78 | 4.63 | 4.72 | 4.72 | -0.07 (-1.46%) | 195,700 |
13 Mar 2024 | MYR | 4.88 | 4.92 | 4.74 | 4.79 | 4.79 | -0.09 (-1.84%) | 172,600 |
12 Mar 2024 | MYR | 4.78 | 4.9 | 4.69 | 4.88 | 4.88 | +0.1 (+2.09%) | 685,000 |