Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | MYR | 4.96 | 5 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 255,100 |
27 Mar 2024 | MYR | 5 | 5 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 899,100 |
26 Mar 2024 | MYR | 4.96 | 5.01 | 4.88 | 5 | 5 | +0.01 (+0.20%) | 955,200 |
25 Mar 2024 | MYR | 5.03 | 5.03 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 511,000 |
22 Mar 2024 | MYR | 4.95 | 5.05 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 783,100 |
21 Mar 2024 | MYR | 4.98 | 5.01 | 4.95 | 5 | 5 | 0.0 (0.0%) | 1,079,300 |
20 Mar 2024 | MYR | 5.05 | 5.07 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 785,900 |
19 Mar 2024 | MYR | 4.94 | 5.05 | 4.91 | 5.03 | 5.03 | +0.08 (+1.62%) | 1,063,700 |
18 Mar 2024 | MYR | 4.9 | 5 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 714,500 |
15 Mar 2024 | MYR | 4.97 | 5.01 | 4.89 | 4.93 | 4.93 | -0.05 (-1.00%) | 783,700 |
14 Mar 2024 | MYR | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -0.15 (-2.92%) | 1,653,700 |
13 Mar 2024 | MYR | 5 | 5.13 | 4.99 | 5.13 | 5.13 | +0.13 (+2.60%) | 857,000 |
12 Mar 2024 | MYR | 4.95 | 5.01 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 915,200 |
11 Mar 2024 | MYR | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 393,000 |
8 Mar 2024 | MYR | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 1,928,800 |
7 Mar 2024 | MYR | 5.02 | 5.07 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 768,900 |
6 Mar 2024 | MYR | 5.13 | 5.15 | 4.96 | 5.03 | 5.03 | -0.09 (-1.76%) | 414,100 |
5 Mar 2024 | MYR | 5.17 | 5.18 | 5.06 | 5.12 | 5.12 | -0.05 (-0.97%) | 548,700 |
4 Mar 2024 | MYR | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 579,500 |
1 Mar 2024 | MYR | 5.19 | 5.2 | 5.1 | 5.18 | 5.18 | 0.0 (0.0%) | 1,557,600 |
29 Feb 2024 | MYR | 4.95 | 5.18 | 4.92 | 5.18 | 5.18 | +0.15 (+2.98%) | 2,566,900 |
28 Feb 2024 | MYR | 5.1 | 5.1 | 4.98 | 5.03 | 5.03 | -0.09 (-1.76%) | 1,399,100 |
27 Feb 2024 | MYR | 5.02 | 5.12 | 4.95 | 5.12 | 5.12 | +0.09 (+1.79%) | 1,223,400 |
26 Feb 2024 | MYR | 5.04 | 5.16 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,522,600 |
23 Feb 2024 | MYR | 4.9 | 5.05 | 4.83 | 5.04 | 5.04 | +0.21 (+4.35%) | 2,258,400 |
22 Feb 2024 | MYR | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,989,600 |
21 Feb 2024 | MYR | 4.91 | 4.95 | 4.85 | 4.9 | 4.9 | +0.08 (+1.66%) | 2,510,100 |
20 Feb 2024 | MYR | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | +0.08 (+1.69%) | 1,833,000 |
19 Feb 2024 | MYR | 4.87 | 4.87 | 4.72 | 4.74 | 4.74 | -0.09 (-1.86%) | 615,600 |
16 Feb 2024 | MYR | 4.89 | 4.89 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 704,200 |