Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | MYR | 4.3 | 4.31 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 314,700 |
13 Feb 2024 | MYR | 4.24 | 4.32 | 4.23 | 4.3 | 4.3 | +0.13 (+3.12%) | 354,800 |
9 Feb 2024 | MYR | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | -0.02 (-0.48%) | 520,300 |
8 Feb 2024 | MYR | 4.18 | 4.24 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 490,800 |
7 Feb 2024 | MYR | 4.11 | 4.2 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 208,200 |
6 Feb 2024 | MYR | 4.23 | 4.26 | 4.11 | 4.11 | 4.11 | -0.11 (-2.61%) | 1,492,000 |
5 Feb 2024 | MYR | 4.09 | 4.23 | 4.09 | 4.22 | 4.22 | +0.13 (+3.18%) | 516,200 |
2 Feb 2024 | MYR | 4.05 | 4.14 | 3.95 | 4.09 | 4.09 | +0.05 (+1.24%) | 2,011,000 |
31 Jan 2024 | MYR | 4.26 | 4.26 | 4.02 | 4.04 | 4.04 | -0.22 (-5.16%) | 3,438,000 |
30 Jan 2024 | MYR | 4.29 | 4.36 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 1,326,300 |
29 Jan 2024 | MYR | 4.36 | 4.37 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,500,900 |
26 Jan 2024 | MYR | 4.4 | 4.42 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,899,500 |
24 Jan 2024 | MYR | 4.38 | 4.4 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,242,400 |
23 Jan 2024 | MYR | 4.39 | 4.42 | 4.31 | 4.38 | 4.38 | -0.01 (-0.23%) | 1,978,400 |
22 Jan 2024 | MYR | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 2,417,700 |
19 Jan 2024 | MYR | 4.25 | 4.37 | 4.23 | 4.35 | 4.35 | +0.1 (+2.35%) | 1,446,400 |
18 Jan 2024 | MYR | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,461,600 |
17 Jan 2024 | MYR | 4.25 | 4.26 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,525,100 |
16 Jan 2024 | MYR | 4.29 | 4.29 | 4.2 | 4.24 | 4.24 | -0.05 (-1.17%) | 3,303,700 |
15 Jan 2024 | MYR | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 1,678,200 |
12 Jan 2024 | MYR | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 1,859,400 |
11 Jan 2024 | MYR | 4.33 | 4.42 | 4.26 | 4.39 | 4.39 | +0.06 (+1.39%) | 3,356,400 |
10 Jan 2024 | MYR | 4.47 | 4.49 | 4.25 | 4.33 | 4.33 | -0.13 (-2.91%) | 5,900,100 |
9 Jan 2024 | MYR | 4.49 | 4.55 | 4.46 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,631,700 |
8 Jan 2024 | MYR | 4.46 | 4.52 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 5,235,100 |