Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | MYR | 4.15 | 4.27 | 4.13 | 4.25 | 4.25 | +0.05 (+1.19%) | 8,408,000 |
30 Sep 2024 | MYR | 4.23 | 4.25 | 4.11 | 4.2 | 4.2 | -0.05 (-1.18%) | 6,469,500 |
27 Sep 2024 | MYR | 4.3 | 4.32 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 7,356,200 |
26 Sep 2024 | MYR | 4.3 | 4.31 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 5,914,600 |
25 Sep 2024 | MYR | 4.32 | 4.34 | 4.22 | 4.26 | 4.26 | -0.04 (-0.93%) | 6,624,000 |
24 Sep 2024 | MYR | 4.22 | 4.33 | 4.2 | 4.3 | 4.3 | +0.11 (+2.63%) | 15,540,300 |
23 Sep 2024 | MYR | 4.4 | 4.41 | 4.19 | 4.19 | 4.19 | -0.2 (-4.56%) | 12,752,900 |
20 Sep 2024 | MYR | 4.38 | 4.44 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 74,794,000 |
19 Sep 2024 | MYR | 4.1 | 4.38 | 4.1 | 4.38 | 4.38 | +0.24 (+5.80%) | 26,656,900 |
18 Sep 2024 | MYR | 4.14 | 4.16 | 4.07 | 4.14 | 4.14 | 0.0 (0.0%) | 6,339,200 |
17 Sep 2024 | MYR | 4.09 | 4.18 | 4.09 | 4.14 | 4.14 | +0.05 (+1.22%) | 10,999,200 |
13 Sep 2024 | MYR | 3.94 | 4.13 | 3.94 | 4.09 | 4.09 | +0.12 (+3.02%) | 10,330,400 |
12 Sep 2024 | MYR | 3.95 | 4 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 8,768,400 |
11 Sep 2024 | MYR | 4.01 | 4.03 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,926,800 |
10 Sep 2024 | MYR | 4 | 4.02 | 3.98 | 3.99 | 3.99 | +0.03 (+0.76%) | 12,939,100 |
9 Sep 2024 | MYR | 3.9 | 4 | 3.85 | 3.96 | 3.96 | +0.02 (+0.51%) | 17,213,000 |
6 Sep 2024 | MYR | 4 | 4.03 | 3.84 | 3.94 | 3.94 | -0.06 (-1.50%) | 20,880,200 |
5 Sep 2024 | MYR | 4.11 | 4.14 | 3.96 | 4 | 4 | -0.11 (-2.68%) | 11,233,500 |
4 Sep 2024 | MYR | 4.15 | 4.16 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 13,784,300 |
3 Sep 2024 | MYR | 4.13 | 4.19 | 4.13 | 4.18 | 4.18 | +0.05 (+1.21%) | 15,416,100 |
2 Sep 2024 | MYR | 4.1 | 4.15 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 16,103,600 |
30 Aug 2024 | MYR | 4 | 4.21 | 4 | 4.1 | 4.1 | +0.11 (+2.76%) | 234,701,900 |
29 Aug 2024 | MYR | 3.92 | 4.13 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 24,818,600 |
28 Aug 2024 | MYR | 4.08 | 4.08 | 3.9 | 3.91 | 3.91 | -0.17 (-4.17%) | 25,335,000 |
27 Aug 2024 | MYR | 4.13 | 4.16 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 20,122,200 |
26 Aug 2024 | MYR | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 17,227,200 |
23 Aug 2024 | MYR | 4.12 | 4.13 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 11,663,500 |
22 Aug 2024 | MYR | 4.09 | 4.12 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 13,348,400 |
21 Aug 2024 | MYR | 4.03 | 4.14 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 11,945,200 |
20 Aug 2024 | MYR | 4.21 | 4.25 | 3.98 | 4.02 | 4.02 | -0.17 (-4.06%) | 17,989,400 |