Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | MYR | 4.21 | 4.25 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 23,813,000 |
27 Mar 2024 | MYR | 4.26 | 4.26 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 20,600,300 |
26 Mar 2024 | MYR | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 16,271,800 |
25 Mar 2024 | MYR | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 14,713,100 |
22 Mar 2024 | MYR | 4.22 | 4.25 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 17,502,500 |
21 Mar 2024 | MYR | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 10,024,700 |
20 Mar 2024 | MYR | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.04 (-0.93%) | 11,803,900 |
19 Mar 2024 | MYR | 4.29 | 4.29 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 26,636,100 |
18 Mar 2024 | MYR | 4.27 | 4.3 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 12,110,500 |
15 Mar 2024 | MYR | 4.23 | 4.29 | 4.21 | 4.27 | 4.27 | +0.04 (+0.95%) | 32,001,900 |
14 Mar 2024 | MYR | 4.22 | 4.23 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 28,185,700 |
13 Mar 2024 | MYR | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | -0.09 (-2.09%) | 26,996,700 |
12 Mar 2024 | MYR | 4.3 | 4.33 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 23,946,000 |
11 Mar 2024 | MYR | 4.3 | 4.32 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 19,399,800 |
8 Mar 2024 | MYR | 4.28 | 4.32 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 24,972,000 |
7 Mar 2024 | MYR | 4.29 | 4.35 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 22,291,100 |
6 Mar 2024 | MYR | 4.31 | 4.34 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 22,000,200 |
5 Mar 2024 | MYR | 4.29 | 4.32 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 38,814,900 |
4 Mar 2024 | MYR | 4.35 | 4.41 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 23,785,400 |
1 Mar 2024 | MYR | 4.39 | 4.42 | 4.31 | 4.36 | 4.36 | -0.04 (-0.91%) | 33,244,400 |
29 Feb 2024 | MYR | 4.43 | 4.46 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 48,736,400 |
28 Feb 2024 | MYR | 4.47 | 4.49 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 25,931,000 |
27 Feb 2024 | MYR | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 19,013,800 |
26 Feb 2024 | MYR | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 21,472,500 |
23 Feb 2024 | MYR | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 11,139,400 |
22 Feb 2024 | MYR | 4.5 | 4.51 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 8,731,000 |
21 Feb 2024 | MYR | 4.48 | 4.52 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 28,422,100 |
20 Feb 2024 | MYR | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 28,881,300 |
19 Feb 2024 | MYR | 4.41 | 4.43 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 12,529,100 |
16 Feb 2024 | MYR | 4.4 | 4.42 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 14,089,200 |