Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | MYR | 4.46 | 4.49 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 1,256,400 |
6 Feb 2024 | MYR | 4.43 | 4.49 | 4.43 | 4.46 | 4.46 | +0.04 (+0.90%) | 900,300 |
5 Feb 2024 | MYR | 4.45 | 4.57 | 4.41 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,682,000 |
2 Feb 2024 | MYR | 4.42 | 4.58 | 4.4 | 4.49 | 4.49 | +0.07 (+1.58%) | 3,734,000 |
31 Jan 2024 | MYR | 4.46 | 4.55 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 4,854,700 |
30 Jan 2024 | MYR | 4.52 | 4.57 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 1,215,800 |
29 Jan 2024 | MYR | 4.39 | 4.55 | 4.38 | 4.52 | 4.52 | +0.17 (+3.91%) | 3,890,600 |
26 Jan 2024 | MYR | 4.38 | 4.44 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 3,325,100 |
24 Jan 2024 | MYR | 4.38 | 4.43 | 4.38 | 4.38 | 4.38 | +0.01 (+0.23%) | 5,552,500 |
23 Jan 2024 | MYR | 4.4 | 4.47 | 4.37 | 4.37 | 4.37 | -0.04 (-0.91%) | 2,549,900 |
22 Jan 2024 | MYR | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 3,193,100 |
19 Jan 2024 | MYR | 4.4 | 4.51 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,204,700 |
18 Jan 2024 | MYR | 4.48 | 4.52 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 2,583,100 |
17 Jan 2024 | MYR | 4.45 | 4.51 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 1,270,400 |
16 Jan 2024 | MYR | 4.45 | 4.57 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 1,586,700 |
15 Jan 2024 | MYR | 4.33 | 4.51 | 4.33 | 4.48 | 4.48 | +0.17 (+3.94%) | 2,167,300 |
12 Jan 2024 | MYR | 4.42 | 4.44 | 4.31 | 4.31 | 4.31 | -0.11 (-2.49%) | 3,639,100 |
11 Jan 2024 | MYR | 4.37 | 4.44 | 4.36 | 4.42 | 4.42 | +0.07 (+1.61%) | 2,458,000 |
10 Jan 2024 | MYR | 4.38 | 4.4 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 4,414,700 |
9 Jan 2024 | MYR | 4.37 | 4.39 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,135,800 |
8 Jan 2024 | MYR | 4.37 | 4.4 | 4.35 | 4.37 | 4.37 | +0.02 (+0.46%) | 686,600 |
5 Jan 2024 | MYR | 4.39 | 4.4 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 1,344,600 |
4 Jan 2024 | MYR | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 1,168,600 |
3 Jan 2024 | MYR | 4.35 | 4.4 | 4.3 | 4.38 | 4.38 | +0.01 (+0.23%) | 1,885,800 |
2 Jan 2024 | MYR | 4.43 | 4.45 | 4.32 | 4.37 | 4.37 | -0.09 (-2.02%) | 2,021,300 |
29 Dec 2023 | MYR | 4.45 | 4.5 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,594,400 |
28 Dec 2023 | MYR | 4.46 | 4.5 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,694,500 |
27 Dec 2023 | MYR | 4.44 | 4.49 | 4.44 | 4.47 | 4.47 | +0.03 (+0.68%) | 610,900 |
26 Dec 2023 | MYR | 4.48 | 4.5 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 1,545,700 |
22 Dec 2023 | MYR | 4.51 | 4.54 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 1,317,400 |