Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | MYR | 4.3 | 4.39 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 1,023,600 |
19 Mar 2024 | MYR | 4.32 | 4.35 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 1,880,500 |
18 Mar 2024 | MYR | 4.34 | 4.37 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 2,635,200 |
15 Mar 2024 | MYR | 4.36 | 4.39 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 6,883,900 |
14 Mar 2024 | MYR | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 2,247,200 |
13 Mar 2024 | MYR | 4.39 | 4.41 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 2,552,700 |
12 Mar 2024 | MYR | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | +0.06 (+1.38%) | 2,531,900 |
11 Mar 2024 | MYR | 4.4 | 4.4 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 2,171,100 |
8 Mar 2024 | MYR | 4.3 | 4.39 | 4.29 | 4.37 | 4.37 | +0.07 (+1.63%) | 3,009,800 |
7 Mar 2024 | MYR | 4.28 | 4.32 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 2,721,600 |
6 Mar 2024 | MYR | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,868,400 |
5 Mar 2024 | MYR | 4.36 | 4.36 | 4.23 | 4.26 | 4.26 | -0.1 (-2.29%) | 3,213,200 |
4 Mar 2024 | MYR | 4.39 | 4.39 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,224,700 |
1 Mar 2024 | MYR | 4.33 | 4.41 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,168,000 |
29 Feb 2024 | MYR | 4.28 | 4.38 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 6,302,600 |
28 Feb 2024 | MYR | 4.3 | 4.31 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,000,000 |
27 Feb 2024 | MYR | 4.23 | 4.32 | 4.22 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,971,100 |
26 Feb 2024 | MYR | 4.44 | 4.44 | 4.2 | 4.23 | 4.23 | -0.2 (-4.51%) | 8,596,600 |
23 Feb 2024 | MYR | 4.5 | 4.5 | 4.43 | 4.43 | 4.43 | -0.07 (-1.56%) | 3,035,800 |
22 Feb 2024 | MYR | 4.52 | 4.58 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 3,258,300 |
21 Feb 2024 | MYR | 4.55 | 4.6 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,947,000 |
20 Feb 2024 | MYR | 4.51 | 4.6 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 6,497,900 |
19 Feb 2024 | MYR | 4.5 | 4.52 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 913,100 |
16 Feb 2024 | MYR | 4.46 | 4.53 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 2,847,500 |
15 Feb 2024 | MYR | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | -0.04 (-0.89%) | 3,765,300 |
14 Feb 2024 | MYR | 4.53 | 4.55 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 1,033,700 |
13 Feb 2024 | MYR | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,447,700 |
9 Feb 2024 | MYR | 4.46 | 4.51 | 4.45 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,289,500 |
8 Feb 2024 | MYR | 4.46 | 4.5 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 4,486,500 |
7 Feb 2024 | MYR | 4.46 | 4.49 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 1,256,400 |