Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | +0.07 (+1.49%) | 14,200 |
21 Mar 2024 | MYR | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 54,200 |
20 Mar 2024 | MYR | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | +0.01 (+0.21%) | 57,400 |
19 Mar 2024 | MYR | 4.76 | 4.76 | 4.69 | 4.7 | 4.7 | -0.09 (-1.88%) | 34,700 |
18 Mar 2024 | MYR | 4.6 | 4.79 | 4.6 | 4.79 | 4.79 | +0.19 (+4.13%) | 103,100 |
15 Mar 2024 | MYR | 4.56 | 4.6 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 57,900 |
14 Mar 2024 | MYR | 4.51 | 4.58 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 188,400 |
13 Mar 2024 | MYR | 4.52 | 4.58 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 238,500 |
12 Mar 2024 | MYR | 4.52 | 4.58 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 160,000 |
11 Mar 2024 | MYR | 4.51 | 4.53 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 49,000 |
8 Mar 2024 | MYR | 4.49 | 4.55 | 4.49 | 4.52 | 4.52 | +0.07 (+1.57%) | 25,100 |
7 Mar 2024 | MYR | 4.42 | 4.47 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 489,000 |
6 Mar 2024 | MYR | 4.43 | 4.49 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 238,300 |
5 Mar 2024 | MYR | 4.49 | 4.5 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 135,600 |
4 Mar 2024 | MYR | 4.57 | 4.6 | 4.48 | 4.48 | 4.48 | -0.05 (-1.10%) | 224,400 |
1 Mar 2024 | MYR | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -0.02 (-0.44%) | 154,100 |
29 Feb 2024 | MYR | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | -0.01 (-0.22%) | 208,100 |
28 Feb 2024 | MYR | 4.69 | 4.72 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 912,200 |
27 Feb 2024 | MYR | 4.63 | 4.73 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 122,300 |
26 Feb 2024 | MYR | 4.65 | 4.66 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 254,400 |
23 Feb 2024 | MYR | 4.67 | 4.75 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 389,600 |
22 Feb 2024 | MYR | 4.63 | 4.68 | 4.62 | 4.66 | 4.66 | +0.05 (+1.08%) | 201,100 |
21 Feb 2024 | MYR | 4.64 | 4.71 | 4.56 | 4.61 | 4.61 | +0.07 (+1.54%) | 935,800 |
20 Feb 2024 | MYR | 4.54 | 4.56 | 4.53 | 4.54 | 4.54 | 0.0 (0.0%) | 159,300 |
19 Feb 2024 | MYR | 4.64 | 4.71 | 4.54 | 4.54 | 4.54 | +0.02 (+0.44%) | 45,100 |
16 Feb 2024 | MYR | 4.5 | 4.54 | 4.5 | 4.52 | 4.52 | +0.03 (+0.67%) | 18,300 |
15 Feb 2024 | MYR | 4.45 | 4.54 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 5,400 |
14 Feb 2024 | MYR | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.09 (-1.97%) | 28,400 |
13 Feb 2024 | MYR | 4.53 | 4.58 | 4.41 | 4.58 | 4.58 | +0.16 (+3.62%) | 22,800 |
9 Feb 2024 | MYR | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | 0.0 (0.0%) | 83,200 |