Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 957,300 |
26 Mar 2024 | MYR | 2.71 | 2.75 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 671,600 |
25 Mar 2024 | MYR | 2.76 | 2.76 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 1,108,500 |
22 Mar 2024 | MYR | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 870,300 |
21 Mar 2024 | MYR | 2.74 | 2.8 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,046,200 |
20 Mar 2024 | MYR | 2.63 | 2.78 | 2.63 | 2.75 | 2.75 | +0.13 (+4.96%) | 3,196,800 |
19 Mar 2024 | MYR | 2.58 | 2.67 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 2,477,700 |
18 Mar 2024 | MYR | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 1,041,100 |
15 Mar 2024 | MYR | 2.59 | 2.66 | 2.57 | 2.63 | 2.63 | +0.05 (+1.94%) | 3,870,500 |
14 Mar 2024 | MYR | 2.57 | 2.6 | 2.54 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,304,400 |
13 Mar 2024 | MYR | 2.48 | 2.57 | 2.48 | 2.56 | 2.56 | +0.08 (+3.23%) | 4,400,400 |
12 Mar 2024 | MYR | 2.47 | 2.49 | 2.45 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,374,800 |
11 Mar 2024 | MYR | 2.45 | 2.5 | 2.43 | 2.49 | 2.49 | +0.02 (+0.81%) | 2,072,800 |
8 Mar 2024 | MYR | 2.55 | 2.55 | 2.43 | 2.47 | 2.47 | -0.07 (-2.76%) | 3,331,400 |
7 Mar 2024 | MYR | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | +0.01 (+0.40%) | 2,910,500 |
6 Mar 2024 | MYR | 2.55 | 2.55 | 2.47 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,436,100 |
5 Mar 2024 | MYR | 2.58 | 2.59 | 2.53 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,681,600 |
4 Mar 2024 | MYR | 2.55 | 2.64 | 2.54 | 2.6 | 2.6 | +0.04 (+1.56%) | 4,800,000 |
1 Mar 2024 | MYR | 2.55 | 2.62 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 4,453,900 |
29 Feb 2024 | MYR | 2.44 | 2.58 | 2.34 | 2.55 | 2.55 | +0.14 (+5.81%) | 7,965,600 |
28 Feb 2024 | MYR | 2.47 | 2.47 | 2.37 | 2.41 | 2.41 | -0.06 (-2.43%) | 1,824,000 |
27 Feb 2024 | MYR | 2.44 | 2.48 | 2.41 | 2.47 | 2.47 | +0.05 (+2.07%) | 1,416,100 |
26 Feb 2024 | MYR | 2.4 | 2.42 | 2.36 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,712,500 |
23 Feb 2024 | MYR | 2.45 | 2.45 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 1,307,100 |
22 Feb 2024 | MYR | 2.42 | 2.44 | 2.39 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,240,400 |
21 Feb 2024 | MYR | 2.38 | 2.43 | 2.34 | 2.41 | 2.41 | +0.06 (+2.55%) | 3,088,200 |
20 Feb 2024 | MYR | 2.32 | 2.39 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 3,419,100 |
19 Feb 2024 | MYR | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 1,655,900 |
16 Feb 2024 | MYR | 2.27 | 2.33 | 2.24 | 2.32 | 2.32 | +0.07 (+3.11%) | 2,503,800 |
15 Feb 2024 | MYR | 2.3 | 2.3 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,469,000 |