Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | MYR | 4.35 | 4.39 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 9,603,400 |
24 Jan 2024 | MYR | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | +0.02 (+0.46%) | 14,257,500 |
23 Jan 2024 | MYR | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 23,332,700 |
22 Jan 2024 | MYR | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 22,297,600 |
19 Jan 2024 | MYR | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 8,487,600 |
18 Jan 2024 | MYR | 4.33 | 4.37 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 35,536,500 |
17 Jan 2024 | MYR | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 11,074,600 |
16 Jan 2024 | MYR | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 8,381,000 |
15 Jan 2024 | MYR | 4.3 | 4.36 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 8,937,100 |
12 Jan 2024 | MYR | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 12,800,100 |
11 Jan 2024 | MYR | 4.31 | 4.34 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 10,936,800 |
10 Jan 2024 | MYR | 4.39 | 4.39 | 4.3 | 4.31 | 4.31 | -0.08 (-1.82%) | 14,896,000 |
9 Jan 2024 | MYR | 4.36 | 4.4 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 22,495,600 |
8 Jan 2024 | MYR | 4.33 | 4.37 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 23,074,100 |
5 Jan 2024 | MYR | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | +0.04 (+0.93%) | 15,439,300 |
4 Jan 2024 | MYR | 4.27 | 4.32 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 16,120,800 |
3 Jan 2024 | MYR | 4.28 | 4.28 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 12,400,500 |
2 Jan 2024 | MYR | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 8,576,900 |
29 Dec 2023 | MYR | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 24,568,300 |
28 Dec 2023 | MYR | 4.25 | 4.3 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 13,996,000 |
27 Dec 2023 | MYR | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 12,207,400 |
26 Dec 2023 | MYR | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 7,990,900 |
22 Dec 2023 | MYR | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 16,125,400 |
21 Dec 2023 | MYR | 4.31 | 4.32 | 4.27 | 4.27 | 4.27 | -0.05 (-1.16%) | 14,744,300 |
20 Dec 2023 | MYR | 4.35 | 4.37 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 41,065,900 |
19 Dec 2023 | MYR | 4.35 | 4.36 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 15,342,900 |
18 Dec 2023 | MYR | 4.3 | 4.35 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 23,950,200 |
15 Dec 2023 | MYR | 4.3 | 4.34 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 31,911,200 |
14 Dec 2023 | MYR | 4.27 | 4.31 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 18,552,000 |
13 Dec 2023 | MYR | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 15,616,900 |