Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | MYR | 4.41 | 4.41 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 268,400 |
3 Apr 2024 | MYR | 4.35 | 4.44 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 788,400 |
2 Apr 2024 | MYR | 4.25 | 4.36 | 4.25 | 4.35 | 4.35 | +0.04 (+0.93%) | 1,071,300 |
1 Apr 2024 | MYR | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 684,700 |
29 Mar 2024 | MYR | 4.33 | 4.34 | 4.25 | 4.33 | 4.33 | -0.01 (-0.23%) | 767,500 |
27 Mar 2024 | MYR | 4.42 | 4.42 | 4.33 | 4.34 | 4.34 | -0.08 (-1.81%) | 363,000 |
26 Mar 2024 | MYR | 4.38 | 4.43 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 1,057,500 |
25 Mar 2024 | MYR | 4.31 | 4.39 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 630,400 |
22 Mar 2024 | MYR | 4.31 | 4.35 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 136,400 |
21 Mar 2024 | MYR | 4.32 | 4.44 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 559,700 |
20 Mar 2024 | MYR | 4.39 | 4.47 | 4.31 | 4.36 | 4.36 | -0.03 (-0.68%) | 525,900 |
19 Mar 2024 | MYR | 4.24 | 4.47 | 4.23 | 4.39 | 4.39 | +0.15 (+3.54%) | 1,770,100 |
18 Mar 2024 | MYR | 4.03 | 4.25 | 4.02 | 4.24 | 4.24 | +0.21 (+5.21%) | 1,248,800 |
15 Mar 2024 | MYR | 3.95 | 4.06 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 739,100 |
14 Mar 2024 | MYR | 3.99 | 4.05 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 343,400 |
13 Mar 2024 | MYR | 3.92 | 4 | 3.91 | 3.99 | 3.99 | +0.08 (+2.05%) | 653,800 |
12 Mar 2024 | MYR | 3.89 | 3.91 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 571,400 |
11 Mar 2024 | MYR | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 167,500 |
8 Mar 2024 | MYR | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 410,200 |
7 Mar 2024 | MYR | 3.85 | 3.91 | 3.84 | 3.89 | 3.89 | 0.0 (0.0%) | 706,300 |
6 Mar 2024 | MYR | 3.9 | 3.9 | 3.83 | 3.89 | 3.89 | -0.01 (-0.26%) | 230,100 |
5 Mar 2024 | MYR | 3.88 | 3.92 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 537,000 |
4 Mar 2024 | MYR | 3.88 | 3.94 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 610,100 |
1 Mar 2024 | MYR | 3.96 | 3.97 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 569,500 |
29 Feb 2024 | MYR | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | +0.1 (+2.60%) | 1,527,200 |
28 Feb 2024 | MYR | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | +0.02 (+0.52%) | 361,800 |
27 Feb 2024 | MYR | 3.9 | 3.9 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 462,000 |
26 Feb 2024 | MYR | 3.88 | 3.92 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 128,700 |
23 Feb 2024 | MYR | 3.86 | 3.9 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 453,100 |
22 Feb 2024 | MYR | 3.85 | 3.87 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 160,800 |