Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 5.25 | 5.25 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 1,293,100 |
15 Mar 2024 | MYR | 5.2 | 5.25 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,773,400 |
14 Mar 2024 | MYR | 5.19 | 5.21 | 5.14 | 5.2 | 5.2 | -0.1 (-1.89%) | 4,033,700 |
13 Mar 2024 | MYR | 5.31 | 5.33 | 5.26 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,017,400 |
12 Mar 2024 | MYR | 5.38 | 5.38 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 1,883,400 |
11 Mar 2024 | MYR | 5.36 | 5.41 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 1,556,200 |
8 Mar 2024 | MYR | 5.3 | 5.36 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 1,343,500 |
7 Mar 2024 | MYR | 5.35 | 5.38 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 2,533,300 |
6 Mar 2024 | MYR | 5.4 | 5.4 | 5.34 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,899,100 |
5 Mar 2024 | MYR | 5.4 | 5.41 | 5.29 | 5.4 | 5.4 | 0.0 (0.0%) | 2,945,300 |
4 Mar 2024 | MYR | 5.3 | 5.42 | 5.18 | 5.4 | 5.4 | +0.1 (+1.89%) | 2,511,900 |
1 Mar 2024 | MYR | 5.46 | 5.46 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 1,622,900 |
29 Feb 2024 | MYR | 5.5 | 5.5 | 5.39 | 5.5 | 5.5 | 0.0 (0.0%) | 5,182,100 |
28 Feb 2024 | MYR | 5.46 | 5.52 | 5.46 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,739,500 |
27 Feb 2024 | MYR | 5.45 | 5.48 | 5.43 | 5.45 | 5.45 | +0.03 (+0.55%) | 717,700 |
26 Feb 2024 | MYR | 5.51 | 5.54 | 5.39 | 5.42 | 5.42 | -0.09 (-1.63%) | 2,333,400 |
23 Feb 2024 | MYR | 5.51 | 5.53 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 1,549,600 |
22 Feb 2024 | MYR | 5.55 | 5.56 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 533,800 |
21 Feb 2024 | MYR | 5.48 | 5.58 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 844,900 |
20 Feb 2024 | MYR | 5.5 | 5.54 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 1,720,800 |
19 Feb 2024 | MYR | 5.5 | 5.54 | 5.45 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,494,400 |
16 Feb 2024 | MYR | 5.6 | 5.6 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 2,929,200 |
15 Feb 2024 | MYR | 5.61 | 5.61 | 5.57 | 5.6 | 5.6 | +0.04 (+0.72%) | 492,900 |
14 Feb 2024 | MYR | 5.56 | 5.66 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 1,942,400 |
13 Feb 2024 | MYR | 5.55 | 5.59 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,219,500 |
9 Feb 2024 | MYR | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 49,900 |
8 Feb 2024 | MYR | 5.5 | 5.55 | 5.49 | 5.55 | 5.55 | +0.05 (+0.91%) | 617,500 |
7 Feb 2024 | MYR | 5.5 | 5.54 | 5.49 | 5.5 | 5.5 | 0.0 (0.0%) | 1,885,500 |
6 Feb 2024 | MYR | 5.53 | 5.53 | 5.5 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,151,300 |
5 Feb 2024 | MYR | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | +0.05 (+0.91%) | 471,200 |