Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 4.4 | 4.53 | 4.39 | 4.46 | 4.46 | +0.06 (+1.36%) | 7,593,000 |
4 Jan 2024 | MYR | 4.48 | 4.48 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 3,000,000 |
3 Jan 2024 | MYR | 4.56 | 4.56 | 4.45 | 4.47 | 4.47 | -0.09 (-1.97%) | 1,599,800 |
2 Jan 2024 | MYR | 4.6 | 4.6 | 4.5 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,282,100 |
29 Dec 2023 | MYR | 4.58 | 4.65 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,047,900 |
28 Dec 2023 | MYR | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,976,200 |
27 Dec 2023 | MYR | 4.6 | 4.63 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 539,100 |
26 Dec 2023 | MYR | 4.67 | 4.67 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 1,205,800 |
22 Dec 2023 | MYR | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 800,100 |
21 Dec 2023 | MYR | 4.6 | 4.66 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 808,900 |
20 Dec 2023 | MYR | 4.57 | 4.65 | 4.56 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,295,600 |
19 Dec 2023 | MYR | 4.58 | 4.6 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 2,153,200 |
18 Dec 2023 | MYR | 4.56 | 4.61 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 981,400 |
15 Dec 2023 | MYR | 4.64 | 4.65 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 1,796,200 |
14 Dec 2023 | MYR | 4.55 | 4.65 | 4.55 | 4.63 | 4.63 | +0.14 (+3.12%) | 1,782,100 |
13 Dec 2023 | MYR | 4.47 | 4.52 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,678,600 |
12 Dec 2023 | MYR | 4.49 | 4.58 | 4.41 | 4.47 | 4.47 | 0.0 (0.0%) | 3,454,800 |
11 Dec 2023 | MYR | 4.44 | 4.5 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 958,700 |
8 Dec 2023 | MYR | 4.52 | 4.56 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 1,367,800 |
7 Dec 2023 | MYR | 4.55 | 4.57 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,000,400 |
6 Dec 2023 | MYR | 4.57 | 4.61 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 764,800 |
5 Dec 2023 | MYR | 4.59 | 4.67 | 4.51 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,419,900 |
4 Dec 2023 | MYR | 4.72 | 4.75 | 4.58 | 4.6 | 4.6 | -0.15 (-3.16%) | 951,200 |
1 Dec 2023 | MYR | 4.74 | 4.77 | 4.74 | 4.75 | 4.75 | +0.01 (+0.21%) | 431,900 |
30 Nov 2023 | MYR | 4.66 | 4.76 | 4.66 | 4.74 | 4.74 | -0.02 (-0.42%) | 631,700 |
29 Nov 2023 | MYR | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 930,100 |
28 Nov 2023 | MYR | 4.68 | 4.79 | 4.67 | 4.78 | 4.78 | +0.11 (+2.36%) | 583,700 |
27 Nov 2023 | MYR | 4.78 | 4.78 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 559,000 |
24 Nov 2023 | MYR | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | +0.08 (+1.72%) | 571,700 |
23 Nov 2023 | MYR | 4.8 | 4.8 | 4.64 | 4.66 | 4.66 | -0.13 (-2.71%) | 876,600 |