Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 4.25 | 4.26 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 19,935,700 |
11 Dec 2023 | MYR | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 15,767,100 |
8 Dec 2023 | MYR | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 16,161,200 |
7 Dec 2023 | MYR | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 15,959,200 |
6 Dec 2023 | MYR | 4.27 | 4.28 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 12,996,300 |
5 Dec 2023 | MYR | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 10,697,800 |
4 Dec 2023 | MYR | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 15,725,000 |
1 Dec 2023 | MYR | 4.29 | 4.32 | 4.28 | 4.32 | 4.32 | +0.05 (+1.17%) | 28,684,400 |
30 Nov 2023 | MYR | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 114,990,700 |
29 Nov 2023 | MYR | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 13,770,400 |
28 Nov 2023 | MYR | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 21,603,700 |
27 Nov 2023 | MYR | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 12,299,400 |
24 Nov 2023 | MYR | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 5,955,700 |
23 Nov 2023 | MYR | 4.27 | 4.27 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 6,885,700 |
22 Nov 2023 | MYR | 4.26 | 4.27 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 13,376,000 |
21 Nov 2023 | MYR | 4.21 | 4.28 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 17,433,500 |
20 Nov 2023 | MYR | 4.23 | 4.23 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 8,071,700 |
17 Nov 2023 | MYR | 4.22 | 4.24 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 9,231,700 |
16 Nov 2023 | MYR | 4.21 | 4.24 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 11,113,300 |
15 Nov 2023 | MYR | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | +0.05 (+1.20%) | 16,942,600 |
14 Nov 2023 | MYR | 4.17 | 4.2 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 7,768,300 |
10 Nov 2023 | MYR | 4.2 | 4.2 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 10,485,000 |
9 Nov 2023 | MYR | 4.2 | 4.22 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 10,146,300 |
8 Nov 2023 | MYR | 4.24 | 4.24 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 10,768,900 |
7 Nov 2023 | MYR | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 15,702,400 |
6 Nov 2023 | MYR | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 21,950,200 |
3 Nov 2023 | MYR | 4.18 | 4.2 | 4.17 | 4.18 | 4.18 | +0.01 (+0.24%) | 11,758,100 |
2 Nov 2023 | MYR | 4.15 | 4.18 | 4.15 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,390,600 |
1 Nov 2023 | MYR | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 8,695,300 |
31 Oct 2023 | MYR | 4.15 | 4.17 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 12,343,100 |