Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 17,279,200 |
24 Apr 2024 | MYR | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 20,944,900 |
23 Apr 2024 | MYR | 4.19 | 4.25 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 24,050,100 |
22 Apr 2024 | MYR | 4.15 | 4.21 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 12,448,700 |
19 Apr 2024 | MYR | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 14,865,600 |
18 Apr 2024 | MYR | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 14,350,700 |
17 Apr 2024 | MYR | 4.11 | 4.17 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 18,664,000 |
16 Apr 2024 | MYR | 4.12 | 4.14 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 22,006,100 |
15 Apr 2024 | MYR | 4.17 | 4.18 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 16,898,900 |
12 Apr 2024 | MYR | 4.19 | 4.2 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 15,882,300 |
9 Apr 2024 | MYR | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 13,498,700 |
8 Apr 2024 | MYR | 4.19 | 4.2 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 19,929,100 |
5 Apr 2024 | MYR | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 13,110,300 |
4 Apr 2024 | MYR | 4.16 | 4.23 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 23,803,600 |
3 Apr 2024 | MYR | 4.23 | 4.24 | 4.16 | 4.16 | 4.16 | -0.07 (-1.65%) | 25,263,500 |
2 Apr 2024 | MYR | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 10,873,200 |
1 Apr 2024 | MYR | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,088,500 |
29 Mar 2024 | MYR | 4.21 | 4.25 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 19,877,600 |
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 |