Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | MYR | 3.96 | 4 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 35,210,100 |
6 Mar 2024 | MYR | 4.1 | 4.1 | 3.95 | 3.99 | 3.99 | -0.21 (-5%) | 40,085,600 |
5 Mar 2024 | MYR | 4.25 | 4.25 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 5,602,400 |
4 Mar 2024 | MYR | 4.25 | 4.32 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 3,294,900 |
1 Mar 2024 | MYR | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 7,205,800 |
29 Feb 2024 | MYR | 4.34 | 4.36 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 12,560,200 |
28 Feb 2024 | MYR | 4.29 | 4.35 | 4.27 | 4.33 | 4.33 | +0.03 (+0.70%) | 3,061,600 |
27 Feb 2024 | MYR | 4.31 | 4.31 | 4.21 | 4.3 | 4.3 | -0.01 (-0.23%) | 7,488,000 |
26 Feb 2024 | MYR | 4.35 | 4.35 | 4.28 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,515,600 |
23 Feb 2024 | MYR | 4.35 | 4.36 | 4.32 | 4.35 | 4.35 | -0.02 (-0.46%) | 3,286,300 |
22 Feb 2024 | MYR | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 1,019,300 |
21 Feb 2024 | MYR | 4.4 | 4.4 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 2,230,400 |
20 Feb 2024 | MYR | 4.38 | 4.45 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,596,100 |
19 Feb 2024 | MYR | 4.4 | 4.4 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 610,300 |
16 Feb 2024 | MYR | 4.34 | 4.39 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,587,300 |
15 Feb 2024 | MYR | 4.35 | 4.36 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,527,100 |
14 Feb 2024 | MYR | 4.29 | 4.36 | 4.28 | 4.34 | 4.34 | +0.05 (+1.17%) | 1,958,300 |
13 Feb 2024 | MYR | 4.29 | 4.32 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 2,452,000 |
9 Feb 2024 | MYR | 4.3 | 4.3 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 437,600 |
8 Feb 2024 | MYR | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 1,174,100 |
7 Feb 2024 | MYR | 4.28 | 4.3 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,958,800 |
6 Feb 2024 | MYR | 4.22 | 4.28 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,281,100 |
5 Feb 2024 | MYR | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 888,500 |
2 Feb 2024 | MYR | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 1,567,100 |
31 Jan 2024 | MYR | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 1,219,900 |
30 Jan 2024 | MYR | 4.28 | 4.3 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 509,300 |
29 Jan 2024 | MYR | 4.28 | 4.3 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,293,300 |
26 Jan 2024 | MYR | 4.25 | 4.29 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 4,694,700 |
24 Jan 2024 | MYR | 4.26 | 4.28 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 593,300 |
23 Jan 2024 | MYR | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,584,200 |