Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 4.12 | 4.15 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 2,717,500 |
7 May 2024 | MYR | 4.12 | 4.15 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,563,800 |
6 May 2024 | MYR | 4.09 | 4.13 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 493,900 |
3 May 2024 | MYR | 4.12 | 4.17 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,688,300 |
2 May 2024 | MYR | 4.14 | 4.15 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,379,700 |
30 Apr 2024 | MYR | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,677,600 |
29 Apr 2024 | MYR | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 3,396,700 |
26 Apr 2024 | MYR | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 1,813,600 |
25 Apr 2024 | MYR | 4.09 | 4.12 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,840,300 |
24 Apr 2024 | MYR | 4.08 | 4.13 | 4.08 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,150,900 |
23 Apr 2024 | MYR | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 5,159,300 |
22 Apr 2024 | MYR | 4.06 | 4.12 | 4.06 | 4.11 | 4.11 | +0.07 (+1.73%) | 1,631,800 |
19 Apr 2024 | MYR | 4.1 | 4.11 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,859,200 |
18 Apr 2024 | MYR | 4.15 | 4.16 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 2,238,100 |
17 Apr 2024 | MYR | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,095,800 |
16 Apr 2024 | MYR | 4.08 | 4.23 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 4,601,600 |
15 Apr 2024 | MYR | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 4,128,200 |
12 Apr 2024 | MYR | 4.2 | 4.21 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,215,400 |
9 Apr 2024 | MYR | 4.2 | 4.24 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 666,100 |
8 Apr 2024 | MYR | 4.24 | 4.25 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,540,100 |
5 Apr 2024 | MYR | 4.22 | 4.24 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 1,019,900 |
4 Apr 2024 | MYR | 4.32 | 4.32 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 779,400 |
3 Apr 2024 | MYR | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 1,977,000 |
2 Apr 2024 | MYR | 4.23 | 4.34 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 2,173,100 |
1 Apr 2024 | MYR | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 803,600 |
29 Mar 2024 | MYR | 4.21 | 4.24 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,645,600 |
27 Mar 2024 | MYR | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 3,282,100 |
26 Mar 2024 | MYR | 4.26 | 4.3 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 2,451,800 |
25 Mar 2024 | MYR | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | -0.14 (-3.18%) | 860,600 |
22 Mar 2024 | MYR | 4.35 | 4.4 | 4.28 | 4.4 | 4.4 | +0.06 (+1.38%) | 2,178,900 |