Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 4.48 | 4.73 | 4.48 | 4.62 | 4.62 | +0.14 (+3.13%) | 8,358,100 |
7 May 2024 | MYR | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,471,300 |
6 May 2024 | MYR | 4.42 | 4.45 | 4.38 | 4.43 | 4.43 | +0.01 (+0.23%) | 954,000 |
3 May 2024 | MYR | 4.44 | 4.46 | 4.37 | 4.42 | 4.42 | -0.06 (-1.34%) | 806,600 |
2 May 2024 | MYR | 4.47 | 4.49 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 3,729,700 |
30 Apr 2024 | MYR | 4.46 | 4.5 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 2,330,800 |
29 Apr 2024 | MYR | 4.43 | 4.5 | 4.42 | 4.5 | 4.5 | +0.07 (+1.58%) | 2,120,000 |
26 Apr 2024 | MYR | 4.44 | 4.45 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 487,600 |
25 Apr 2024 | MYR | 4.44 | 4.46 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 3,032,400 |
24 Apr 2024 | MYR | 4.42 | 4.46 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 2,879,200 |
23 Apr 2024 | MYR | 4.47 | 4.49 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 2,780,200 |
22 Apr 2024 | MYR | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,618,300 |
19 Apr 2024 | MYR | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 1,439,600 |
18 Apr 2024 | MYR | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,334,700 |
17 Apr 2024 | MYR | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 2,874,500 |
16 Apr 2024 | MYR | 4.41 | 4.48 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,949,400 |
15 Apr 2024 | MYR | 4.45 | 4.5 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 2,755,200 |
12 Apr 2024 | MYR | 4.56 | 4.59 | 4.43 | 4.51 | 4.51 | -0.05 (-1.10%) | 3,814,900 |
9 Apr 2024 | MYR | 4.56 | 4.59 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 2,669,500 |
8 Apr 2024 | MYR | 4.55 | 4.58 | 4.48 | 4.56 | 4.56 | 0.0 (0.0%) | 2,717,000 |
5 Apr 2024 | MYR | 4.49 | 4.57 | 4.47 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,566,600 |
4 Apr 2024 | MYR | 4.35 | 4.53 | 4.34 | 4.5 | 4.5 | +0.15 (+3.45%) | 4,904,100 |
3 Apr 2024 | MYR | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,765,100 |
2 Apr 2024 | MYR | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | -0.02 (-0.46%) | 3,264,100 |
1 Apr 2024 | MYR | 4.34 | 4.39 | 4.33 | 4.36 | 4.36 | +0.05 (+1.16%) | 964,500 |
29 Mar 2024 | MYR | 4.35 | 4.39 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,548,300 |
27 Mar 2024 | MYR | 4.35 | 4.36 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 5,000,400 |
26 Mar 2024 | MYR | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 2,227,700 |
25 Mar 2024 | MYR | 4.33 | 4.35 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,444,900 |
22 Mar 2024 | MYR | 4.41 | 4.41 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 4,431,000 |