Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 2.55 | 2.62 | 2.54 | 2.59 | 2.59 | +0.05 (+1.97%) | 4,089,200 |
23 Apr 2024 | MYR | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,264,900 |
22 Apr 2024 | MYR | 2.49 | 2.54 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 780,300 |
19 Apr 2024 | MYR | 2.61 | 2.61 | 2.47 | 2.49 | 2.49 | -0.12 (-4.60%) | 4,522,900 |
18 Apr 2024 | MYR | 2.57 | 2.61 | 2.52 | 2.61 | 2.61 | +0.04 (+1.56%) | 1,570,500 |
17 Apr 2024 | MYR | 2.45 | 2.58 | 2.45 | 2.57 | 2.57 | +0.1 (+4.05%) | 2,470,500 |
16 Apr 2024 | MYR | 2.55 | 2.55 | 2.42 | 2.47 | 2.47 | -0.09 (-3.52%) | 4,783,700 |
15 Apr 2024 | MYR | 2.64 | 2.64 | 2.54 | 2.56 | 2.56 | -0.11 (-4.12%) | 4,060,600 |
12 Apr 2024 | MYR | 2.69 | 2.7 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 1,168,900 |
9 Apr 2024 | MYR | 2.73 | 2.75 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 689,900 |
8 Apr 2024 | MYR | 2.67 | 2.74 | 2.65 | 2.73 | 2.73 | +0.06 (+2.25%) | 800,300 |
5 Apr 2024 | MYR | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,234,100 |
4 Apr 2024 | MYR | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,138,500 |
3 Apr 2024 | MYR | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,335,000 |
2 Apr 2024 | MYR | 2.68 | 2.75 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 880,900 |
1 Apr 2024 | MYR | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 703,900 |
29 Mar 2024 | MYR | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 543,800 |
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 |