Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | MYR | 3.1 | 3.13 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 7,658,700 |
7 Mar 2024 | MYR | 3.11 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 14,655,900 |
6 Mar 2024 | MYR | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 13,481,300 |
5 Mar 2024 | MYR | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | +0.06 (+1.96%) | 10,843,700 |
4 Mar 2024 | MYR | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 5,908,500 |
1 Mar 2024 | MYR | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 7,329,800 |
29 Feb 2024 | MYR | 3.09 | 3.17 | 3.06 | 3.17 | 3.17 | +0.08 (+2.59%) | 27,429,300 |
28 Feb 2024 | MYR | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 13,902,700 |
27 Feb 2024 | MYR | 3.17 | 3.2 | 3.02 | 3.14 | 3.14 | -0.02 (-0.63%) | 19,644,900 |
26 Feb 2024 | MYR | 3.29 | 3.3 | 3.16 | 3.16 | 3.16 | -0.14 (-4.24%) | 11,353,200 |
23 Feb 2024 | MYR | 3.33 | 3.35 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 10,688,000 |
22 Feb 2024 | MYR | 3.26 | 3.35 | 3.23 | 3.33 | 3.33 | +0.08 (+2.46%) | 15,941,500 |
21 Feb 2024 | MYR | 3.23 | 3.25 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 6,908,600 |
20 Feb 2024 | MYR | 3.22 | 3.24 | 3.17 | 3.23 | 3.23 | +0.02 (+0.62%) | 10,824,200 |
19 Feb 2024 | MYR | 3.23 | 3.25 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 7,323,100 |
16 Feb 2024 | MYR | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 6,349,100 |
15 Feb 2024 | MYR | 3.2 | 3.23 | 3.19 | 3.23 | 3.23 | +0.06 (+1.89%) | 9,135,400 |
14 Feb 2024 | MYR | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.07 (-2.16%) | 10,399,000 |
13 Feb 2024 | MYR | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 7,704,800 |
9 Feb 2024 | MYR | 3.2 | 3.24 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,773,000 |
8 Feb 2024 | MYR | 3.2 | 3.21 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 6,275,600 |
7 Feb 2024 | MYR | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 8,660,900 |
6 Feb 2024 | MYR | 3.1 | 3.2 | 3.1 | 3.2 | 3.2 | +0.09 (+2.89%) | 7,723,800 |
5 Feb 2024 | MYR | 3.17 | 3.23 | 3.11 | 3.11 | 3.11 | -0.06 (-1.89%) | 11,209,100 |
2 Feb 2024 | MYR | 3.18 | 3.2 | 3.07 | 3.17 | 3.17 | -0.01 (-0.31%) | 18,196,300 |
31 Jan 2024 | MYR | 3.24 | 3.27 | 3.14 | 3.18 | 3.18 | -0.08 (-2.45%) | 13,268,400 |
30 Jan 2024 | MYR | 3.26 | 3.29 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 7,958,500 |
29 Jan 2024 | MYR | 3.21 | 3.28 | 3.19 | 3.26 | 3.26 | +0.05 (+1.56%) | 12,898,700 |
26 Jan 2024 | MYR | 3.21 | 3.24 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 9,979,800 |
24 Jan 2024 | MYR | 3.23 | 3.28 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 11,807,100 |