Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 4.08 | 4.1 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 125,500 |
26 Mar 2024 | MYR | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 381,000 |
25 Mar 2024 | MYR | 4.08 | 4.23 | 4.08 | 4.09 | 4.09 | +0.01 (+0.25%) | 223,200 |
22 Mar 2024 | MYR | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 343,700 |
21 Mar 2024 | MYR | 4.09 | 4.1 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 310,500 |
20 Mar 2024 | MYR | 4.1 | 4.1 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 223,000 |
19 Mar 2024 | MYR | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 157,300 |
18 Mar 2024 | MYR | 4.16 | 4.16 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 197,600 |
15 Mar 2024 | MYR | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 230,600 |
14 Mar 2024 | MYR | 4.11 | 4.13 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 233,800 |
13 Mar 2024 | MYR | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 410,000 |
12 Mar 2024 | MYR | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 162,300 |
11 Mar 2024 | MYR | 4.22 | 4.22 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 174,900 |
8 Mar 2024 | MYR | 4.23 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 116,200 |
7 Mar 2024 | MYR | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 103,000 |
6 Mar 2024 | MYR | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 80,800 |
5 Mar 2024 | MYR | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 96,600 |
4 Mar 2024 | MYR | 4.3 | 4.3 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 122,900 |
1 Mar 2024 | MYR | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 94,900 |
29 Feb 2024 | MYR | 4.33 | 4.33 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 219,500 |
28 Feb 2024 | MYR | 4.38 | 4.39 | 4.29 | 4.33 | 4.33 | -0.07 (-1.59%) | 294,700 |
27 Feb 2024 | MYR | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 119,400 |
26 Feb 2024 | MYR | 4.41 | 4.41 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 182,500 |
23 Feb 2024 | MYR | 4.39 | 4.42 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 158,800 |
22 Feb 2024 | MYR | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 101,400 |
21 Feb 2024 | MYR | 4.37 | 4.4 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 66,200 |
20 Feb 2024 | MYR | 4.34 | 4.39 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 112,700 |
19 Feb 2024 | MYR | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 97,300 |
16 Feb 2024 | MYR | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -0.04 (-0.91%) | 69,600 |
15 Feb 2024 | MYR | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 171,700 |