Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 4.26 | 4.3 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 561,600 |
29 Apr 2024 | MYR | 4.2 | 4.25 | 4.18 | 4.25 | 4.25 | +0.08 (+1.92%) | 1,932,700 |
26 Apr 2024 | MYR | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,335,400 |
25 Apr 2024 | MYR | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 942,700 |
24 Apr 2024 | MYR | 4.2 | 4.2 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 2,684,400 |
23 Apr 2024 | MYR | 4.3 | 4.31 | 4.08 | 4.14 | 4.14 | -0.16 (-3.72%) | 4,065,700 |
22 Apr 2024 | MYR | 4.26 | 4.3 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 773,200 |
19 Apr 2024 | MYR | 4.29 | 4.3 | 4.22 | 4.26 | 4.26 | -0.07 (-1.62%) | 1,311,000 |
18 Apr 2024 | MYR | 4.34 | 4.34 | 4.26 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,033,200 |
17 Apr 2024 | MYR | 4.24 | 4.41 | 4.24 | 4.34 | 4.34 | +0.1 (+2.36%) | 667,400 |
16 Apr 2024 | MYR | 4.32 | 4.33 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 968,200 |
15 Apr 2024 | MYR | 4.4 | 4.4 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 271,100 |
12 Apr 2024 | MYR | 4.4 | 4.44 | 4.36 | 4.42 | 4.42 | +0.07 (+1.61%) | 409,400 |
9 Apr 2024 | MYR | 4.38 | 4.45 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 433,000 |
8 Apr 2024 | MYR | 4.44 | 4.48 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 773,500 |
5 Apr 2024 | MYR | 4.43 | 4.45 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 1,747,100 |
4 Apr 2024 | MYR | 4.45 | 4.55 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 1,759,200 |
3 Apr 2024 | MYR | 4.44 | 4.46 | 4.32 | 4.45 | 4.45 | +0.01 (+0.23%) | 3,394,600 |
2 Apr 2024 | MYR | 4.45 | 4.48 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 607,200 |
1 Apr 2024 | MYR | 4.45 | 4.5 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 347,000 |
29 Mar 2024 | MYR | 4.44 | 4.47 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 305,800 |
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 |