Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | +0.11 (+2.23%) | 281,700 |
26 Mar 2024 | MYR | 5.05 | 5.08 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 424,500 |
25 Mar 2024 | MYR | 5.08 | 5.14 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 718,500 |
22 Mar 2024 | MYR | 5.13 | 5.13 | 4.99 | 5.02 | 5.02 | -0.1 (-1.95%) | 509,200 |
21 Mar 2024 | MYR | 4.86 | 5.13 | 4.86 | 5.12 | 5.12 | +0.32 (+6.67%) | 1,486,700 |
20 Mar 2024 | MYR | 4.81 | 4.89 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 398,100 |
19 Mar 2024 | MYR | 4.61 | 4.89 | 4.61 | 4.83 | 4.83 | +0.14 (+2.99%) | 653,100 |
18 Mar 2024 | MYR | 4.61 | 4.71 | 4.58 | 4.69 | 4.69 | +0.07 (+1.52%) | 107,200 |
15 Mar 2024 | MYR | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -0.1 (-2.12%) | 234,900 |
14 Mar 2024 | MYR | 4.74 | 4.78 | 4.63 | 4.72 | 4.72 | -0.07 (-1.46%) | 195,700 |
13 Mar 2024 | MYR | 4.88 | 4.92 | 4.74 | 4.79 | 4.79 | -0.09 (-1.84%) | 172,600 |
12 Mar 2024 | MYR | 4.78 | 4.9 | 4.69 | 4.88 | 4.88 | +0.1 (+2.09%) | 685,000 |
11 Mar 2024 | MYR | 4.75 | 4.78 | 4.67 | 4.78 | 4.78 | +0.04 (+0.84%) | 210,600 |
8 Mar 2024 | MYR | 4.62 | 4.82 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 556,000 |
7 Mar 2024 | MYR | 4.58 | 4.73 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 386,700 |
6 Mar 2024 | MYR | 4.64 | 4.64 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 104,500 |
5 Mar 2024 | MYR | 4.63 | 4.67 | 4.57 | 4.63 | 4.63 | -0.04 (-0.86%) | 184,500 |
4 Mar 2024 | MYR | 4.64 | 4.79 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 300,900 |
1 Mar 2024 | MYR | 4.76 | 4.76 | 4.62 | 4.68 | 4.68 | -0.09 (-1.89%) | 215,800 |
29 Feb 2024 | MYR | 4.61 | 4.77 | 4.53 | 4.77 | 4.77 | +0.09 (+1.92%) | 776,000 |
28 Feb 2024 | MYR | 4.73 | 4.77 | 4.5 | 4.68 | 4.68 | -0.05 (-1.06%) | 812,400 |
27 Feb 2024 | MYR | 4.85 | 4.86 | 4.7 | 4.73 | 4.73 | -0.12 (-2.47%) | 433,200 |
26 Feb 2024 | MYR | 4.2 | 4.86 | 4.1 | 4.85 | 4.85 | +0.59 (+13.85%) | 3,867,300 |
23 Feb 2024 | MYR | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | -0.08 (-1.84%) | 655,100 |
22 Feb 2024 | MYR | 4.18 | 4.34 | 4.11 | 4.34 | 4.34 | +0.16 (+3.83%) | 1,150,900 |
21 Feb 2024 | MYR | 4 | 4.24 | 3.98 | 4.18 | 4.18 | +0.23 (+5.82%) | 1,549,700 |
20 Feb 2024 | MYR | 3.9 | 4 | 3.87 | 3.95 | 3.95 | +0.07 (+1.80%) | 328,000 |
19 Feb 2024 | MYR | 3.93 | 3.93 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 260,200 |
16 Feb 2024 | MYR | 3.88 | 3.97 | 3.84 | 3.92 | 3.92 | +0.05 (+1.29%) | 350,500 |
15 Feb 2024 | MYR | 3.97 | 3.99 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 453,900 |