Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | MYR | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 2,860,700 |
22 Jan 2024 | MYR | 3.54 | 3.6 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 3,371,200 |
19 Jan 2024 | MYR | 3.5 | 3.6 | 3.49 | 3.53 | 3.53 | +0.1 (+2.92%) | 12,360,000 |
18 Jan 2024 | MYR | 3.41 | 3.44 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 6,421,700 |
17 Jan 2024 | MYR | 3.41 | 3.51 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 3,079,300 |
16 Jan 2024 | MYR | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 4,388,800 |
15 Jan 2024 | MYR | 3.54 | 3.55 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,016,200 |
12 Jan 2024 | MYR | 3.57 | 3.6 | 3.47 | 3.53 | 3.53 | -0.05 (-1.40%) | 6,205,600 |
11 Jan 2024 | MYR | 3.33 | 3.6 | 3.28 | 3.58 | 3.58 | +0.27 (+8.16%) | 10,088,700 |
10 Jan 2024 | MYR | 3.21 | 3.32 | 3.16 | 3.31 | 3.31 | +0.11 (+3.44%) | 4,848,500 |
9 Jan 2024 | MYR | 3.22 | 3.31 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 7,217,700 |
8 Jan 2024 | MYR | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 11,038,800 |
5 Jan 2024 | MYR | 3.18 | 3.2 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 4,382,100 |
4 Jan 2024 | MYR | 3.16 | 3.2 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,390,400 |
3 Jan 2024 | MYR | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 4,022,300 |
2 Jan 2024 | MYR | 3.23 | 3.24 | 3.14 | 3.19 | 3.19 | -0.05 (-1.54%) | 3,335,300 |
29 Dec 2023 | MYR | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 9,225,600 |
28 Dec 2023 | MYR | 3.22 | 3.27 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 43,144,500 |
27 Dec 2023 | MYR | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 6,588,000 |
26 Dec 2023 | MYR | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 13,066,500 |
22 Dec 2023 | MYR | 3.17 | 3.21 | 3.17 | 3.2 | 3.2 | +0.05 (+1.59%) | 4,310,200 |
21 Dec 2023 | MYR | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 4,076,400 |
20 Dec 2023 | MYR | 3.12 | 3.15 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 8,342,800 |
19 Dec 2023 | MYR | 3.1 | 3.16 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 7,775,200 |
18 Dec 2023 | MYR | 3.13 | 3.14 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 5,780,300 |
15 Dec 2023 | MYR | 3.1 | 3.16 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 3,766,800 |
14 Dec 2023 | MYR | 3.12 | 3.15 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 4,779,100 |
13 Dec 2023 | MYR | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 3,216,100 |
12 Dec 2023 | MYR | 3.13 | 3.14 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 3,711,700 |
11 Dec 2023 | MYR | 3.1 | 3.16 | 3.07 | 3.14 | 3.14 | +0.04 (+1.29%) | 3,866,600 |