Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | MYR | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | +0.01 (+0.18%) | 4,494,900 |
7 Mar 2024 | MYR | 5.63 | 5.63 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 6,831,100 |
6 Mar 2024 | MYR | 5.61 | 5.62 | 5.58 | 5.61 | 5.61 | +0.01 (+0.18%) | 5,472,500 |
5 Mar 2024 | MYR | 5.64 | 5.64 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 6,684,200 |
4 Mar 2024 | MYR | 5.62 | 5.65 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,516,800 |
1 Mar 2024 | MYR | 5.6 | 5.64 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,472,100 |
29 Feb 2024 | MYR | 5.61 | 5.64 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 8,896,800 |
28 Feb 2024 | MYR | 5.69 | 5.69 | 5.59 | 5.6 | 5.6 | -0.08 (-1.41%) | 12,753,100 |
27 Feb 2024 | MYR | 5.65 | 5.7 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 5,461,800 |
26 Feb 2024 | MYR | 5.66 | 5.67 | 5.63 | 5.65 | 5.65 | -0.01 (-0.18%) | 5,457,500 |
23 Feb 2024 | MYR | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | +0.01 (+0.18%) | 3,527,000 |
22 Feb 2024 | MYR | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | -0.01 (-0.18%) | 1,671,200 |
21 Feb 2024 | MYR | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | 0.0 (0.0%) | 5,713,400 |
20 Feb 2024 | MYR | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | +0.03 (+0.53%) | 7,382,500 |
19 Feb 2024 | MYR | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | +0.01 (+0.18%) | 4,749,800 |
16 Feb 2024 | MYR | 5.61 | 5.64 | 5.61 | 5.62 | 5.62 | +0.01 (+0.18%) | 4,627,500 |
15 Feb 2024 | MYR | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -0.03 (-0.53%) | 4,712,200 |
14 Feb 2024 | MYR | 5.62 | 5.65 | 5.62 | 5.64 | 5.64 | +0.01 (+0.18%) | 4,884,200 |
13 Feb 2024 | MYR | 5.59 | 5.64 | 5.59 | 5.63 | 5.63 | +0.05 (+0.90%) | 3,685,600 |
9 Feb 2024 | MYR | 5.58 | 5.61 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 627,000 |
8 Feb 2024 | MYR | 5.61 | 5.63 | 5.57 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,807,400 |
7 Feb 2024 | MYR | 5.6 | 5.62 | 5.59 | 5.6 | 5.6 | -0.01 (-0.18%) | 2,746,500 |
6 Feb 2024 | MYR | 5.64 | 5.64 | 5.6 | 5.61 | 5.61 | -0.02 (-0.36%) | 1,699,200 |
5 Feb 2024 | MYR | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,627,400 |
2 Feb 2024 | MYR | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,783,400 |
31 Jan 2024 | MYR | 5.64 | 5.64 | 5.58 | 5.6 | 5.6 | -0.04 (-0.71%) | 4,544,200 |
30 Jan 2024 | MYR | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | -0.01 (-0.18%) | 4,035,400 |
29 Jan 2024 | MYR | 5.6 | 5.66 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 3,391,200 |
26 Jan 2024 | MYR | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | 0.0 (0.0%) | 2,579,900 |
24 Jan 2024 | MYR | 5.61 | 5.62 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,979,600 |