Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 2.2 | 2.24 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 629,200 |
25 Jun 2024 | MYR | 2.2 | 2.21 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 1,598,400 |
24 Jun 2024 | MYR | 2.29 | 2.29 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 1,918,000 |
21 Jun 2024 | MYR | 2.27 | 2.31 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 874,600 |
20 Jun 2024 | MYR | 2.28 | 2.31 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,006,800 |
19 Jun 2024 | MYR | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -0.06 (-2.56%) | 953,500 |
18 Jun 2024 | MYR | 2.36 | 2.37 | 2.27 | 2.34 | 2.34 | -0.02 (-0.85%) | 4,072,900 |
14 Jun 2024 | MYR | 2.42 | 2.42 | 2.34 | 2.36 | 2.36 | -0.05 (-2.07%) | 2,588,400 |
13 Jun 2024 | MYR | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,478,500 |
12 Jun 2024 | MYR | 2.36 | 2.48 | 2.36 | 2.42 | 2.42 | +0.07 (+2.98%) | 8,755,900 |
11 Jun 2024 | MYR | 2.37 | 2.39 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 2,071,800 |
10 Jun 2024 | MYR | 2.36 | 2.38 | 2.3 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,579,300 |
7 Jun 2024 | MYR | 2.4 | 2.42 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 4,049,900 |
6 Jun 2024 | MYR | 2.37 | 2.4 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 4,398,000 |
5 Jun 2024 | MYR | 2.27 | 2.36 | 2.24 | 2.35 | 2.35 | +0.08 (+3.52%) | 5,449,900 |
4 Jun 2024 | MYR | 2.2 | 2.27 | 2.2 | 2.27 | 2.27 | +0.09 (+4.13%) | 2,620,100 |
31 May 2024 | MYR | 2.2 | 2.22 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,451,400 |
30 May 2024 | MYR | 2.29 | 2.29 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 4,329,300 |
29 May 2024 | MYR | 2.19 | 2.32 | 2.18 | 2.29 | 2.29 | +0.11 (+5.05%) | 6,738,400 |
28 May 2024 | MYR | 2.22 | 2.23 | 2.11 | 2.18 | 2.18 | -0.05 (-2.24%) | 7,258,800 |
27 May 2024 | MYR | 2.26 | 2.3 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 4,237,800 |
24 May 2024 | MYR | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 7,123,600 |
23 May 2024 | MYR | 2.29 | 2.38 | 2.28 | 2.35 | 2.35 | +0.06 (+2.62%) | 10,862,100 |
21 May 2024 | MYR | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | +0.04 (+1.78%) | 18,302,000 |
20 May 2024 | MYR | 2.26 | 2.28 | 2.22 | 2.25 | 2.25 | -0.03 (-1.32%) | 3,623,100 |
17 May 2024 | MYR | 2.14 | 2.29 | 2.13 | 2.28 | 2.28 | +0.14 (+6.54%) | 12,155,100 |
16 May 2024 | MYR | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 4,877,100 |
15 May 2024 | MYR | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 2,899,000 |
14 May 2024 | MYR | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 7,547,400 |
13 May 2024 | MYR | 2.07 | 2.11 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 5,064,200 |