Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,250,600 |
25 Jul 2024 | MYR | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 2,271,800 |
24 Jul 2024 | MYR | 4.48 | 4.48 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 3,542,000 |
23 Jul 2024 | MYR | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 3,792,900 |
22 Jul 2024 | MYR | 4.41 | 4.45 | 4.38 | 4.45 | 4.45 | +0.04 (+0.91%) | 3,716,200 |
19 Jul 2024 | MYR | 4.39 | 4.41 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 5,584,000 |
18 Jul 2024 | MYR | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | +0.01 (+0.23%) | 3,267,800 |
17 Jul 2024 | MYR | 4.4 | 4.41 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 3,436,000 |
16 Jul 2024 | MYR | 4.4 | 4.41 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 3,390,500 |
15 Jul 2024 | MYR | 4.36 | 4.41 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,711,500 |
12 Jul 2024 | MYR | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,499,400 |
11 Jul 2024 | MYR | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,090,300 |
10 Jul 2024 | MYR | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 8,946,100 |
9 Jul 2024 | MYR | 4.31 | 4.36 | 4.3 | 4.36 | 4.36 | +0.07 (+1.63%) | 9,237,000 |
5 Jul 2024 | MYR | 4.32 | 4.32 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 1,868,400 |
4 Jul 2024 | MYR | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | +0.01 (+0.23%) | 1,792,000 |
3 Jul 2024 | MYR | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 2,139,700 |
2 Jul 2024 | MYR | 4.28 | 4.31 | 4.28 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,324,100 |
1 Jul 2024 | MYR | 4.27 | 4.3 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,596,300 |
28 Jun 2024 | MYR | 4.27 | 4.29 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 6,766,400 |
27 Jun 2024 | MYR | 4.31 | 4.31 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 4,469,900 |
26 Jun 2024 | MYR | 4.3 | 4.32 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,733,200 |
25 Jun 2024 | MYR | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 7,174,100 |
24 Jun 2024 | MYR | 4.22 | 4.29 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 7,617,500 |
21 Jun 2024 | MYR | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 19,026,200 |
20 Jun 2024 | MYR | 4.11 | 4.18 | 4.1 | 4.18 | 4.18 | -0.18 (-4.13%) | 7,943,600 |
19 Jun 2024 | MYR | 4.35 | 4.36 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 6,034,000 |
18 Jun 2024 | MYR | 4.27 | 4.37 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 8,359,100 |
14 Jun 2024 | MYR | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 6,426,200 |
13 Jun 2024 | MYR | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | +0.05 (+1.18%) | 4,607,600 |