Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | +0.11 (+2.60%) | 1,684,300 |
20 Mar 2024 | MYR | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 1,001,900 |
19 Mar 2024 | MYR | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | -0.13 (-2.97%) | 3,027,100 |
18 Mar 2024 | MYR | 4.4 | 4.4 | 4.29 | 4.38 | 4.38 | -0.03 (-0.68%) | 1,755,700 |
15 Mar 2024 | MYR | 4.29 | 4.41 | 4.22 | 4.41 | 4.41 | +0.12 (+2.80%) | 6,526,000 |
14 Mar 2024 | MYR | 4.27 | 4.29 | 4.22 | 4.29 | 4.29 | +0.01 (+0.23%) | 1,986,500 |
13 Mar 2024 | MYR | 4.35 | 4.37 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 1,134,200 |
12 Mar 2024 | MYR | 4.32 | 4.43 | 4.28 | 4.37 | 4.37 | +0.07 (+1.63%) | 3,851,800 |
11 Mar 2024 | MYR | 4.23 | 4.32 | 4.23 | 4.3 | 4.3 | +0.08 (+1.90%) | 1,548,100 |
8 Mar 2024 | MYR | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 1,841,000 |
7 Mar 2024 | MYR | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | +0.1 (+2.39%) | 1,838,200 |
6 Mar 2024 | MYR | 4.24 | 4.24 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 2,252,600 |
5 Mar 2024 | MYR | 4.3 | 4.3 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 3,843,700 |
4 Mar 2024 | MYR | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,406,900 |
1 Mar 2024 | MYR | 4.33 | 4.38 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,013,400 |
29 Feb 2024 | MYR | 4.35 | 4.4 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 7,316,200 |
28 Feb 2024 | MYR | 4.36 | 4.39 | 4.33 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,854,500 |
27 Feb 2024 | MYR | 4.36 | 4.4 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,308,900 |
26 Feb 2024 | MYR | 4.31 | 4.35 | 4.29 | 4.34 | 4.34 | +0.05 (+1.17%) | 2,157,000 |
23 Feb 2024 | MYR | 4.28 | 4.33 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 1,179,100 |
22 Feb 2024 | MYR | 4.33 | 4.34 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 2,557,100 |
21 Feb 2024 | MYR | 4.37 | 4.37 | 4.25 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,294,300 |
20 Feb 2024 | MYR | 4.32 | 4.39 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 5,160,800 |
19 Feb 2024 | MYR | 4.35 | 4.35 | 4.26 | 4.33 | 4.33 | +0.03 (+0.70%) | 1,689,600 |
16 Feb 2024 | MYR | 4.24 | 4.37 | 4.24 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,462,100 |
15 Feb 2024 | MYR | 4.29 | 4.29 | 4.2 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,344,400 |
14 Feb 2024 | MYR | 4.23 | 4.27 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,074,400 |
13 Feb 2024 | MYR | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,599,000 |
9 Feb 2024 | MYR | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 395,500 |
8 Feb 2024 | MYR | 4.25 | 4.25 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,198,900 |