Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | MYR | 2.15 | 2.34 | 2.14 | 2.31 | 2.31 | +0.17 (+7.94%) | 1,970,900 |
10 May 2024 | MYR | 2 | 2.28 | 1.99 | 2.14 | 2.14 | +0.31 (+16.94%) | 2,143,500 |
9 May 2024 | MYR | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 38,900 |
8 May 2024 | MYR | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 140,400 |
7 May 2024 | MYR | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 66,200 |
6 May 2024 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 55,400 |
3 May 2024 | MYR | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 208,700 |
2 May 2024 | MYR | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 84,900 |
30 Apr 2024 | MYR | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 193,200 |
29 Apr 2024 | MYR | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | +0.07 (+3.87%) | 156,700 |
26 Apr 2024 | MYR | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 84,300 |
25 Apr 2024 | MYR | 1.76 | 1.85 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 173,700 |
24 Apr 2024 | MYR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.03 (+1.72%) | 33,200 |
23 Apr 2024 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 67,100 |
22 Apr 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 59,500 |
19 Apr 2024 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 45,000 |
18 Apr 2024 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 58,000 |
17 Apr 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 52,100 |
16 Apr 2024 | MYR | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 36,300 |
15 Apr 2024 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 347,100 |
12 Apr 2024 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | +0.02 (+1.16%) | 7,000 |
9 Apr 2024 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 23,000 |
8 Apr 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 33,300 |
5 Apr 2024 | MYR | 1.7 | 1.8 | 1.7 | 1.8 | 1.8 | +0.07 (+4.05%) | 41,200 |
4 Apr 2024 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 10,200 |
3 Apr 2024 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 46,300 |
2 Apr 2024 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 7,700 |
1 Apr 2024 | MYR | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 29,400 |
29 Mar 2024 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 13,300 |
27 Mar 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 51,000 |