Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -0.06 (-1.50%) | 4,132,000 |
26 Mar 2024 | MYR | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 2,437,200 |
25 Mar 2024 | MYR | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 1,158,300 |
22 Mar 2024 | MYR | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 2,819,000 |
21 Mar 2024 | MYR | 3.97 | 4.04 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 3,453,100 |
20 Mar 2024 | MYR | 3.97 | 4 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 1,206,400 |
19 Mar 2024 | MYR | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 3,487,400 |
18 Mar 2024 | MYR | 3.97 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,964,300 |
15 Mar 2024 | MYR | 3.99 | 4.02 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 4,630,100 |
14 Mar 2024 | MYR | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 2,628,000 |
13 Mar 2024 | MYR | 4.04 | 4.04 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 2,632,100 |
12 Mar 2024 | MYR | 3.99 | 4.04 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 2,821,300 |
11 Mar 2024 | MYR | 4 | 4.01 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,340,200 |
8 Mar 2024 | MYR | 3.97 | 4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 2,624,000 |
7 Mar 2024 | MYR | 4 | 4.02 | 3.96 | 4 | 4 | 0.0 (0.0%) | 3,078,600 |
6 Mar 2024 | MYR | 3.95 | 4.01 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 2,451,700 |
5 Mar 2024 | MYR | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -0.11 (-2.70%) | 5,519,600 |
4 Mar 2024 | MYR | 4 | 4.07 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 2,590,200 |
1 Mar 2024 | MYR | 3.99 | 4.03 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 2,042,700 |
29 Feb 2024 | MYR | 4.03 | 4.05 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,002,400 |
28 Feb 2024 | MYR | 4.03 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 1,224,300 |
27 Feb 2024 | MYR | 4.03 | 4.04 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,368,500 |
26 Feb 2024 | MYR | 3.99 | 4.02 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 1,073,400 |
23 Feb 2024 | MYR | 4.03 | 4.05 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,076,700 |
22 Feb 2024 | MYR | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,098,500 |
21 Feb 2024 | MYR | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,283,500 |
20 Feb 2024 | MYR | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | +0.05 (+1.26%) | 6,258,500 |
19 Feb 2024 | MYR | 3.98 | 4 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,156,800 |
16 Feb 2024 | MYR | 3.99 | 4 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 3,268,800 |
15 Feb 2024 | MYR | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 2,029,600 |