Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 32.5 | 33.9 | 32.5 | 33.5 | 33.5 | +1 (+3.08%) | 121,200 |
1 Apr 2024 | MYR | 30.3 | 33 | 30.1 | 32.5 | 32.5 | +1.86 (+6.07%) | 193,800 |
29 Mar 2024 | MYR | 27.96 | 31.1 | 27.96 | 30.64 | 30.64 | +2.66 (+9.51%) | 51,000 |
27 Mar 2024 | MYR | 28.02 | 28.14 | 27.9 | 27.98 | 27.98 | -0.04 (-0.14%) | 137,200 |
26 Mar 2024 | MYR | 27.8 | 28.26 | 27.8 | 28.02 | 28.02 | +0.44 (+1.60%) | 50,300 |
25 Mar 2024 | MYR | 26.98 | 28.5 | 26.98 | 27.58 | 27.58 | +0.6 (+2.22%) | 1,123,000 |
22 Mar 2024 | MYR | 27 | 27 | 26.8 | 26.98 | 26.98 | +0.02 (+0.07%) | 35,900 |
21 Mar 2024 | MYR | 27.08 | 27.08 | 26.8 | 26.96 | 26.96 | +0.1 (+0.37%) | 63,300 |
20 Mar 2024 | MYR | 26.9 | 27 | 26.54 | 26.86 | 26.86 | -0.06 (-0.22%) | 89,400 |
19 Mar 2024 | MYR | 25.6 | 27.42 | 25.6 | 26.92 | 26.92 | +1.32 (+5.16%) | 84,800 |
18 Mar 2024 | MYR | 24.1 | 25.6 | 24.1 | 25.6 | 25.6 | +1.6 (+6.67%) | 74,000 |
15 Mar 2024 | MYR | 24 | 24.02 | 24 | 24 | 24 | 0.0 (0.0%) | 499,900 |
14 Mar 2024 | MYR | 24 | 24 | 23.96 | 24 | 24 | 0.0 (0.0%) | 600,600 |
13 Mar 2024 | MYR | 23.98 | 24 | 23.96 | 24 | 24 | 0.0 (0.0%) | 248,600 |
12 Mar 2024 | MYR | 23.92 | 24 | 23.92 | 24 | 24 | +0.1 (+0.42%) | 143,400 |
11 Mar 2024 | MYR | 24 | 24 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 282,600 |
8 Mar 2024 | MYR | 23.88 | 24 | 23.88 | 24 | 24 | +0.12 (+0.50%) | 19,200 |
7 Mar 2024 | MYR | 23.9 | 24 | 23.88 | 23.88 | 23.88 | 0.0 (0.0%) | 76,200 |
6 Mar 2024 | MYR | 23.98 | 24 | 23.88 | 23.88 | 23.88 | -0.12 (-0.50%) | 231,500 |
5 Mar 2024 | MYR | 23.98 | 24.2 | 23.98 | 24 | 24 | 0.0 (0.0%) | 350,300 |
4 Mar 2024 | MYR | 24 | 24 | 23.94 | 24 | 24 | +0.06 (+0.25%) | 137,900 |
1 Mar 2024 | MYR | 23.92 | 23.98 | 23.88 | 23.94 | 23.94 | 0.0 (0.0%) | 47,300 |
29 Feb 2024 | MYR | 23.98 | 24 | 23.94 | 23.94 | 23.94 | -0.04 (-0.17%) | 8,200 |
28 Feb 2024 | MYR | 24 | 24 | 23.96 | 23.98 | 23.98 | -0.02 (-0.08%) | 9,700 |
27 Feb 2024 | MYR | 23.96 | 24 | 23.94 | 24 | 24 | +0.1 (+0.42%) | 7,700 |
26 Feb 2024 | MYR | 24 | 24 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 8,700 |
23 Feb 2024 | MYR | 24.1 | 24.1 | 23.96 | 24 | 24 | 0.0 (0.0%) | 245,700 |
22 Feb 2024 | MYR | 24.02 | 24.1 | 23.84 | 24 | 24 | +0.14 (+0.59%) | 297,500 |
21 Feb 2024 | MYR | 23.98 | 24 | 23.82 | 23.86 | 23.86 | +0.16 (+0.68%) | 58,500 |
20 Feb 2024 | MYR | 23.8 | 23.88 | 23.7 | 23.7 | 23.7 | -0.1 (-0.42%) | 5,900 |