Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | MYR | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 9,918,300 |
22 Jan 2024 | MYR | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 9,537,200 |
19 Jan 2024 | MYR | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | +0.06 (+1.89%) | 11,802,200 |
18 Jan 2024 | MYR | 3.16 | 3.2 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 10,525,000 |
17 Jan 2024 | MYR | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 8,935,000 |
16 Jan 2024 | MYR | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 7,846,100 |
15 Jan 2024 | MYR | 3.16 | 3.24 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 14,105,900 |
12 Jan 2024 | MYR | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 7,692,600 |
11 Jan 2024 | MYR | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 13,890,400 |
10 Jan 2024 | MYR | 3.17 | 3.25 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 14,929,900 |
9 Jan 2024 | MYR | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 17,994,500 |
8 Jan 2024 | MYR | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | +0.04 (+1.29%) | 20,387,800 |
5 Jan 2024 | MYR | 3 | 3.17 | 3 | 3.11 | 3.11 | +0.13 (+4.36%) | 25,461,000 |
4 Jan 2024 | MYR | 2.98 | 3.03 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 9,167,700 |
3 Jan 2024 | MYR | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 6,611,500 |
2 Jan 2024 | MYR | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 8,471,300 |
29 Dec 2023 | MYR | 3.01 | 3.02 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 7,101,200 |
28 Dec 2023 | MYR | 3 | 3.02 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 10,801,200 |
27 Dec 2023 | MYR | 3 | 3.01 | 2.99 | 3 | 3 | 0.0 (0.0%) | 7,171,000 |
26 Dec 2023 | MYR | 3 | 3.01 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 11,741,000 |
22 Dec 2023 | MYR | 3 | 3.03 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 7,654,000 |
21 Dec 2023 | MYR | 2.97 | 3 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 5,616,500 |
20 Dec 2023 | MYR | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 10,449,700 |
19 Dec 2023 | MYR | 2.99 | 3 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 8,079,700 |
18 Dec 2023 | MYR | 2.93 | 3 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 7,551,100 |
15 Dec 2023 | MYR | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 8,216,800 |
14 Dec 2023 | MYR | 2.98 | 3 | 2.87 | 2.94 | 2.94 | -0.03 (-1.01%) | 13,022,100 |
13 Dec 2023 | MYR | 2.96 | 2.98 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 17,536,500 |
12 Dec 2023 | MYR | 2.83 | 2.98 | 2.83 | 2.96 | 2.96 | +0.13 (+4.59%) | 22,485,800 |
11 Dec 2023 | MYR | 2.83 | 2.86 | 2.75 | 2.83 | 2.83 | 0.0 (0.0%) | 5,712,500 |