Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | MYR | 4.31 | 4.32 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 1,078,100 |
17 Jan 2024 | MYR | 4.3 | 4.31 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 953,300 |
16 Jan 2024 | MYR | 4.3 | 4.32 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 719,800 |
15 Jan 2024 | MYR | 4.32 | 4.32 | 4.29 | 4.3 | 4.3 | +0.01 (+0.23%) | 968,700 |
12 Jan 2024 | MYR | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 781,400 |
11 Jan 2024 | MYR | 4.29 | 4.31 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 679,000 |
10 Jan 2024 | MYR | 4.29 | 4.3 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 738,800 |
9 Jan 2024 | MYR | 4.3 | 4.33 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 771,400 |
8 Jan 2024 | MYR | 4.31 | 4.32 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 1,289,000 |
5 Jan 2024 | MYR | 4.31 | 4.32 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 1,633,900 |
4 Jan 2024 | MYR | 4.23 | 4.3 | 4.21 | 4.3 | 4.3 | +0.1 (+2.38%) | 1,628,700 |
3 Jan 2024 | MYR | 4.17 | 4.23 | 4.17 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,154,900 |
2 Jan 2024 | MYR | 4.25 | 4.25 | 4.12 | 4.17 | 4.17 | -0.07 (-1.65%) | 1,010,300 |
29 Dec 2023 | MYR | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 142,900 |
28 Dec 2023 | MYR | 4.28 | 4.3 | 4.26 | 4.26 | 4.26 | -0.01 (-0.23%) | 311,900 |
27 Dec 2023 | MYR | 4.3 | 4.31 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 322,400 |
26 Dec 2023 | MYR | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | +0.01 (+0.23%) | 1,558,000 |
22 Dec 2023 | MYR | 4.14 | 4.35 | 4.12 | 4.31 | 4.31 | +0.13 (+3.11%) | 3,100,100 |
21 Dec 2023 | MYR | 4.33 | 4.33 | 4.07 | 4.18 | 4.18 | -0.3 (-6.70%) | 9,292,900 |
20 Dec 2023 | MYR | 4.5 | 4.53 | 4.4 | 4.48 | 4.48 | -0.01 (-0.22%) | 403,800 |
19 Dec 2023 | MYR | 4.47 | 4.53 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 165,400 |
18 Dec 2023 | MYR | 4.5 | 4.59 | 4.45 | 4.49 | 4.49 | +0.04 (+0.90%) | 586,600 |
15 Dec 2023 | MYR | 4.5 | 4.5 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 162,700 |
14 Dec 2023 | MYR | 4.45 | 4.52 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 674,800 |
13 Dec 2023 | MYR | 4.31 | 4.49 | 4.31 | 4.46 | 4.46 | +0.16 (+3.72%) | 619,500 |
12 Dec 2023 | MYR | 4.22 | 4.32 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 254,500 |
11 Dec 2023 | MYR | 4.23 | 4.28 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 179,100 |
8 Dec 2023 | MYR | 4.33 | 4.33 | 4.2 | 4.22 | 4.22 | -0.24 (-5.38%) | 624,300 |
7 Dec 2023 | MYR | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 451,600 |
6 Dec 2023 | MYR | 4.46 | 4.48 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 281,700 |