Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 71,500 |
17 Sep 2024 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 87,500 |
13 Sep 2024 | MYR | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 21,700 |
12 Sep 2024 | MYR | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | +0.04 (+1.94%) | 69,300 |
11 Sep 2024 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 2,600 |
10 Sep 2024 | MYR | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 1,200 |
9 Sep 2024 | MYR | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 7,600 |
6 Sep 2024 | MYR | 2.08 | 2.08 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 97,300 |
5 Sep 2024 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 54,300 |
4 Sep 2024 | MYR | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 85,200 |
3 Sep 2024 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 15,500 |
2 Sep 2024 | MYR | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 30,000 |
30 Aug 2024 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,000 |
29 Aug 2024 | MYR | 2.12 | 2.13 | 2.08 | 2.13 | 2.13 | +0.02 (+0.95%) | 75,400 |
28 Aug 2024 | MYR | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 48,100 |
27 Aug 2024 | MYR | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 47,900 |
26 Aug 2024 | MYR | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 127,600 |
23 Aug 2024 | MYR | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 136,400 |
22 Aug 2024 | MYR | 2.16 | 2.19 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 388,000 |
21 Aug 2024 | MYR | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 122,100 |
20 Aug 2024 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 112,000 |
19 Aug 2024 | MYR | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 96,400 |
16 Aug 2024 | MYR | 2.1 | 2.15 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 135,900 |
15 Aug 2024 | MYR | 2.14 | 2.14 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 39,100 |
14 Aug 2024 | MYR | 2.1 | 2.13 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 79,200 |
13 Aug 2024 | MYR | 2.09 | 2.1 | 2.09 | 2.09 | 2.09 | +0.01 (+0.48%) | 5,900 |
12 Aug 2024 | MYR | 2.08 | 2.1 | 2.08 | 2.08 | 2.08 | +0.01 (+0.48%) | 38,400 |
9 Aug 2024 | MYR | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | +0.03 (+1.47%) | 19,500 |
8 Aug 2024 | MYR | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 39,700 |
7 Aug 2024 | MYR | 2.01 | 2.06 | 2 | 2.06 | 2.06 | +0.05 (+2.49%) | 81,400 |