Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | +0.05 (+1.20%) | 3,092,600 |
23 Apr 2024 | MYR | 4.19 | 4.22 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 7,263,200 |
22 Apr 2024 | MYR | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 4,915,000 |
19 Apr 2024 | MYR | 4.19 | 4.19 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,677,600 |
18 Apr 2024 | MYR | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 3,342,200 |
17 Apr 2024 | MYR | 4.1 | 4.15 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 3,593,000 |
16 Apr 2024 | MYR | 4.17 | 4.17 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 15,618,800 |
15 Apr 2024 | MYR | 4.21 | 4.22 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 7,988,000 |
12 Apr 2024 | MYR | 4.23 | 4.24 | 4.17 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,583,900 |
9 Apr 2024 | MYR | 4.25 | 4.27 | 4.23 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,617,900 |
8 Apr 2024 | MYR | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 2,262,000 |
5 Apr 2024 | MYR | 4.22 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 4,238,400 |
4 Apr 2024 | MYR | 4.2 | 4.23 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,827,200 |
3 Apr 2024 | MYR | 4.24 | 4.24 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 7,845,200 |
2 Apr 2024 | MYR | 4.21 | 4.24 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 9,785,100 |
1 Apr 2024 | MYR | 4.19 | 4.22 | 4.19 | 4.21 | 4.21 | +0.02 (+0.48%) | 3,648,400 |
29 Mar 2024 | MYR | 4.16 | 4.2 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 4,619,900 |
27 Mar 2024 | MYR | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 5,739,700 |
26 Mar 2024 | MYR | 4.12 | 4.18 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,788,900 |
25 Mar 2024 | MYR | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 7,329,000 |
22 Mar 2024 | MYR | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,127,800 |
21 Mar 2024 | MYR | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 5,592,700 |
20 Mar 2024 | MYR | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 6,034,400 |
19 Mar 2024 | MYR | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 9,483,900 |
18 Mar 2024 | MYR | 4.1 | 4.11 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 9,988,600 |
15 Mar 2024 | MYR | 4.07 | 4.13 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 30,805,000 |
14 Mar 2024 | MYR | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 9,475,400 |
13 Mar 2024 | MYR | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 17,197,300 |
12 Mar 2024 | MYR | 4 | 4.05 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 22,640,900 |
11 Mar 2024 | MYR | 4.12 | 4.14 | 3.98 | 3.98 | 3.98 | -0.15 (-3.63%) | 59,863,400 |