Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.01 (-0.22%) | 731,900 |
26 Mar 2024 | MYR | 4.47 | 4.47 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,023,800 |
25 Mar 2024 | MYR | 4.46 | 4.5 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 864,700 |
22 Mar 2024 | MYR | 4.4 | 4.45 | 4.38 | 4.44 | 4.44 | +0.07 (+1.60%) | 1,841,000 |
21 Mar 2024 | MYR | 4.28 | 4.43 | 4.27 | 4.37 | 4.37 | +0.12 (+2.82%) | 1,167,600 |
20 Mar 2024 | MYR | 4.23 | 4.29 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 576,500 |
19 Mar 2024 | MYR | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 204,400 |
18 Mar 2024 | MYR | 4.33 | 4.33 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 1,163,900 |
15 Mar 2024 | MYR | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 517,700 |
14 Mar 2024 | MYR | 4.24 | 4.3 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 427,300 |
13 Mar 2024 | MYR | 4.26 | 4.26 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 1,105,400 |
12 Mar 2024 | MYR | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 358,100 |
11 Mar 2024 | MYR | 4.26 | 4.33 | 4.22 | 4.32 | 4.32 | +0.06 (+1.41%) | 947,800 |
8 Mar 2024 | MYR | 4.2 | 4.31 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 1,250,900 |
7 Mar 2024 | MYR | 4.19 | 4.22 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 602,700 |
6 Mar 2024 | MYR | 4.2 | 4.25 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 353,800 |
5 Mar 2024 | MYR | 4.24 | 4.25 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 228,200 |
4 Mar 2024 | MYR | 4.25 | 4.35 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 494,600 |
1 Mar 2024 | MYR | 4.29 | 4.31 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 306,900 |
29 Feb 2024 | MYR | 4.3 | 4.37 | 4.29 | 4.29 | 4.29 | -0.03 (-0.69%) | 986,600 |
28 Feb 2024 | MYR | 4.32 | 4.41 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 365,500 |
27 Feb 2024 | MYR | 4.4 | 4.4 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 315,500 |
26 Feb 2024 | MYR | 4.57 | 4.57 | 4.36 | 4.39 | 4.39 | -0.15 (-3.30%) | 630,500 |
23 Feb 2024 | MYR | 4.54 | 4.57 | 4.46 | 4.54 | 4.54 | 0.0 (0.0%) | 2,428,400 |
22 Feb 2024 | MYR | 4.36 | 4.57 | 4.36 | 4.54 | 4.54 | +0.19 (+4.37%) | 1,502,200 |
21 Feb 2024 | MYR | 4.33 | 4.37 | 4.33 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,047,900 |
20 Feb 2024 | MYR | 4.3 | 4.35 | 4.3 | 4.33 | 4.33 | +0.05 (+1.17%) | 1,003,400 |
19 Feb 2024 | MYR | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | -0.09 (-2.06%) | 624,000 |
16 Feb 2024 | MYR | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | +0.11 (+2.58%) | 597,000 |
15 Feb 2024 | MYR | 4.28 | 4.33 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 637,800 |