Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 2.19 | 2.26 | 2.19 | 2.24 | 2.24 | +0.05 (+2.28%) | 4,582,600 |
4 Jan 2024 | MYR | 2.31 | 2.32 | 2.18 | 2.19 | 2.19 | -0.12 (-5.19%) | 9,595,700 |
3 Jan 2024 | MYR | 2.31 | 2.32 | 2.27 | 2.31 | 2.31 | 0.0 (0.0%) | 2,056,200 |
2 Jan 2024 | MYR | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 748,000 |
29 Dec 2023 | MYR | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 297,300 |
28 Dec 2023 | MYR | 2.33 | 2.36 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 841,100 |
27 Dec 2023 | MYR | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 969,700 |
26 Dec 2023 | MYR | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 1,078,500 |
22 Dec 2023 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,121,100 |
21 Dec 2023 | MYR | 2.34 | 2.37 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 2,745,000 |
20 Dec 2023 | MYR | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 747,000 |
19 Dec 2023 | MYR | 2.34 | 2.37 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 3,824,500 |
18 Dec 2023 | MYR | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,614,800 |
15 Dec 2023 | MYR | 2.39 | 2.4 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 906,000 |
14 Dec 2023 | MYR | 2.38 | 2.41 | 2.37 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,478,300 |
13 Dec 2023 | MYR | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 152,400 |
12 Dec 2023 | MYR | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 298,500 |
11 Dec 2023 | MYR | 2.34 | 2.36 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 832,500 |
8 Dec 2023 | MYR | 2.39 | 2.39 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 436,000 |
7 Dec 2023 | MYR | 2.4 | 2.4 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,086,300 |
6 Dec 2023 | MYR | 2.38 | 2.41 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 413,000 |
5 Dec 2023 | MYR | 2.4 | 2.42 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 411,000 |
4 Dec 2023 | MYR | 2.43 | 2.43 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 484,000 |
1 Dec 2023 | MYR | 2.37 | 2.43 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 770,900 |
30 Nov 2023 | MYR | 2.44 | 2.44 | 2.37 | 2.37 | 2.37 | -0.06 (-2.47%) | 887,600 |
29 Nov 2023 | MYR | 2.36 | 2.43 | 2.3 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,975,300 |
28 Nov 2023 | MYR | 2.37 | 2.4 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 744,400 |
27 Nov 2023 | MYR | 2.36 | 2.41 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 463,000 |
24 Nov 2023 | MYR | 2.38 | 2.39 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,378,300 |
23 Nov 2023 | MYR | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 575,300 |