Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | MYR | 2.27 | 2.33 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,305,200 |
23 Jan 2024 | MYR | 2.33 | 2.34 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 845,600 |
22 Jan 2024 | MYR | 2.25 | 2.34 | 2.25 | 2.33 | 2.33 | +0.08 (+3.56%) | 2,568,600 |
19 Jan 2024 | MYR | 2.17 | 2.27 | 2.17 | 2.25 | 2.25 | +0.07 (+3.21%) | 1,396,200 |
18 Jan 2024 | MYR | 2.24 | 2.24 | 2.14 | 2.18 | 2.18 | -0.06 (-2.68%) | 2,943,500 |
17 Jan 2024 | MYR | 2.27 | 2.28 | 2.21 | 2.24 | 2.24 | -0.03 (-1.32%) | 1,618,900 |
16 Jan 2024 | MYR | 2.3 | 2.31 | 2.24 | 2.27 | 2.27 | -0.02 (-0.87%) | 1,843,800 |
15 Jan 2024 | MYR | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 1,336,600 |
12 Jan 2024 | MYR | 2.26 | 2.28 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,757,700 |
11 Jan 2024 | MYR | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | -0.08 (-3.42%) | 1,913,900 |
10 Jan 2024 | MYR | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 1,414,400 |
9 Jan 2024 | MYR | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,989,300 |
8 Jan 2024 | MYR | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | +0.18 (+8.29%) | 5,226,500 |
5 Jan 2024 | MYR | 2.17 | 2.22 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 3,406,900 |
4 Jan 2024 | MYR | 2.25 | 2.26 | 2.17 | 2.19 | 2.19 | -0.04 (-1.79%) | 2,423,800 |
3 Jan 2024 | MYR | 2.19 | 2.27 | 2.19 | 2.23 | 2.23 | +0.05 (+2.29%) | 4,127,400 |
2 Jan 2024 | MYR | 2.18 | 2.22 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,395,400 |
29 Dec 2023 | MYR | 2.16 | 2.2 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 2,381,700 |
28 Dec 2023 | MYR | 2.15 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 1,206,800 |
27 Dec 2023 | MYR | 2.15 | 2.17 | 2.08 | 2.15 | 2.15 | 0.0 (0.0%) | 4,377,700 |
26 Dec 2023 | MYR | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | +0.08 (+3.86%) | 6,164,300 |
22 Dec 2023 | MYR | 1.92 | 2.07 | 1.9 | 2.07 | 2.07 | +0.17 (+8.95%) | 8,701,300 |
21 Dec 2023 | MYR | 1.9 | 1.93 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 4,995,500 |
20 Dec 2023 | MYR | 1.86 | 1.9 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 2,729,600 |
19 Dec 2023 | MYR | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,270,000 |
18 Dec 2023 | MYR | 1.86 | 1.9 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,001,600 |
15 Dec 2023 | MYR | 1.9 | 1.92 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 4,130,500 |
14 Dec 2023 | MYR | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | +0.05 (+2.72%) | 5,832,800 |
13 Dec 2023 | MYR | 1.85 | 1.87 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 4,486,300 |
12 Dec 2023 | MYR | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,397,900 |