Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 4.01 | 4.05 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 69,600 |
21 Mar 2024 | MYR | 4 | 4.08 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 133,800 |
20 Mar 2024 | MYR | 3.99 | 4 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 39,400 |
19 Mar 2024 | MYR | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 26,500 |
18 Mar 2024 | MYR | 4 | 4 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 68,300 |
15 Mar 2024 | MYR | 3.95 | 4 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 189,500 |
14 Mar 2024 | MYR | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 451,600 |
13 Mar 2024 | MYR | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 33,800 |
12 Mar 2024 | MYR | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 435,300 |
11 Mar 2024 | MYR | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 12,100 |
8 Mar 2024 | MYR | 4.01 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 845,100 |
7 Mar 2024 | MYR | 3.98 | 4.01 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 89,200 |
6 Mar 2024 | MYR | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 172,500 |
5 Mar 2024 | MYR | 3.98 | 4 | 3.97 | 3.99 | 3.99 | +0.03 (+0.76%) | 36,300 |
4 Mar 2024 | MYR | 3.96 | 4.03 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 60,200 |
1 Mar 2024 | MYR | 3.93 | 4.01 | 3.93 | 3.94 | 3.94 | +0.06 (+1.55%) | 134,700 |
29 Feb 2024 | MYR | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -0.13 (-3.24%) | 908,500 |
28 Feb 2024 | MYR | 4.02 | 4.03 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 75,500 |
27 Feb 2024 | MYR | 4.05 | 4.05 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 269,300 |
26 Feb 2024 | MYR | 4.03 | 4.08 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 183,000 |
23 Feb 2024 | MYR | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | +0.13 (+3.33%) | 1,189,800 |
22 Feb 2024 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 132,100 |
21 Feb 2024 | MYR | 4 | 4 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 520,600 |
20 Feb 2024 | MYR | 4.03 | 4.04 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 164,000 |
19 Feb 2024 | MYR | 4 | 4.09 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 307,400 |
16 Feb 2024 | MYR | 4 | 4.03 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 130,900 |
15 Feb 2024 | MYR | 3.94 | 4 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 308,800 |
14 Feb 2024 | MYR | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 234,200 |
13 Feb 2024 | MYR | 3.84 | 3.92 | 3.83 | 3.88 | 3.88 | +0.06 (+1.57%) | 271,200 |
9 Feb 2024 | MYR | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 151,000 |