Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | MYR | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 813,000 |
3 Apr 2024 | MYR | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,959,600 |
2 Apr 2024 | MYR | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,688,500 |
1 Apr 2024 | MYR | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,469,400 |
29 Mar 2024 | MYR | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,821,400 |
27 Mar 2024 | MYR | 2.1 | 2.1 | 2.03 | 2.03 | 2.03 | -0.07 (-3.33%) | 2,797,000 |
26 Mar 2024 | MYR | 2.07 | 2.11 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 6,476,800 |
25 Mar 2024 | MYR | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 2,791,400 |
22 Mar 2024 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 472,600 |
21 Mar 2024 | MYR | 2.12 | 2.16 | 2.08 | 2.15 | 2.15 | +0.04 (+1.90%) | 2,234,600 |
20 Mar 2024 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 300,700 |
19 Mar 2024 | MYR | 2.08 | 2.13 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,877,900 |
18 Mar 2024 | MYR | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,489,500 |
15 Mar 2024 | MYR | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,392,500 |
14 Mar 2024 | MYR | 2.04 | 2.04 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 1,668,800 |
13 Mar 2024 | MYR | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | +0.02 (+0.99%) | 2,562,600 |
12 Mar 2024 | MYR | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 2,118,400 |
11 Mar 2024 | MYR | 2.12 | 2.15 | 2 | 2.02 | 2.02 | -0.1 (-4.72%) | 4,715,200 |
8 Mar 2024 | MYR | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 856,000 |
7 Mar 2024 | MYR | 2.19 | 2.23 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 1,886,400 |
6 Mar 2024 | MYR | 2.22 | 2.24 | 2.14 | 2.18 | 2.18 | -0.07 (-3.11%) | 2,593,100 |
5 Mar 2024 | MYR | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,740,200 |
4 Mar 2024 | MYR | 2.24 | 2.31 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 4,399,000 |
1 Mar 2024 | MYR | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,516,700 |
29 Feb 2024 | MYR | 2.31 | 2.31 | 2.21 | 2.22 | 2.22 | -0.07 (-3.06%) | 4,158,400 |
28 Feb 2024 | MYR | 2.2 | 2.33 | 2.2 | 2.29 | 2.29 | +0.1 (+4.57%) | 9,347,700 |
27 Feb 2024 | MYR | 2.15 | 2.21 | 2.14 | 2.19 | 2.19 | +0.03 (+1.39%) | 3,661,700 |
26 Feb 2024 | MYR | 2.06 | 2.18 | 2.03 | 2.16 | 2.16 | +0.09 (+4.35%) | 4,455,600 |
23 Feb 2024 | MYR | 2.07 | 2.08 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,311,000 |
22 Feb 2024 | MYR | 1.94 | 2.06 | 1.94 | 2.05 | 2.05 | +0.11 (+5.67%) | 4,856,800 |