Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | MYR | 2.43 | 2.46 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 10,373,800 |
27 Mar 2024 | MYR | 2.44 | 2.47 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 8,750,000 |
26 Mar 2024 | MYR | 2.36 | 2.47 | 2.34 | 2.44 | 2.44 | +0.09 (+3.83%) | 19,358,000 |
25 Mar 2024 | MYR | 2.33 | 2.36 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 7,929,800 |
22 Mar 2024 | MYR | 2.37 | 2.4 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 10,229,400 |
21 Mar 2024 | MYR | 2.32 | 2.37 | 2.31 | 2.37 | 2.37 | +0.04 (+1.72%) | 8,357,700 |
20 Mar 2024 | MYR | 2.35 | 2.35 | 2.29 | 2.33 | 2.33 | -0.02 (-0.85%) | 7,341,100 |
19 Mar 2024 | MYR | 2.34 | 2.36 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 8,665,500 |
18 Mar 2024 | MYR | 2.31 | 2.36 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 14,865,900 |
15 Mar 2024 | MYR | 2.27 | 2.33 | 2.26 | 2.33 | 2.33 | +0.05 (+2.19%) | 9,310,800 |
14 Mar 2024 | MYR | 2.26 | 2.3 | 2.22 | 2.28 | 2.28 | +0.01 (+0.44%) | 10,721,000 |
13 Mar 2024 | MYR | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 5,188,800 |
12 Mar 2024 | MYR | 2.25 | 2.25 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 4,879,500 |
11 Mar 2024 | MYR | 2.17 | 2.26 | 2.17 | 2.25 | 2.25 | +0.08 (+3.69%) | 8,299,900 |
8 Mar 2024 | MYR | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 5,078,700 |
7 Mar 2024 | MYR | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 6,342,000 |
6 Mar 2024 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,932,000 |
5 Mar 2024 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,076,800 |
4 Mar 2024 | MYR | 2.15 | 2.22 | 2.14 | 2.2 | 2.2 | +0.05 (+2.33%) | 4,548,200 |
1 Mar 2024 | MYR | 2.15 | 2.19 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 3,526,800 |
29 Feb 2024 | MYR | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 7,127,200 |
28 Feb 2024 | MYR | 2.2 | 2.2 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 3,828,100 |
27 Feb 2024 | MYR | 2.09 | 2.2 | 2.09 | 2.19 | 2.19 | +0.08 (+3.79%) | 6,084,800 |
26 Feb 2024 | MYR | 2.11 | 2.15 | 2.08 | 2.11 | 2.11 | -0.01 (-0.47%) | 4,819,200 |
23 Feb 2024 | MYR | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 5,545,400 |
22 Feb 2024 | MYR | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 8,292,800 |
21 Feb 2024 | MYR | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 8,959,600 |
20 Feb 2024 | MYR | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 6,897,700 |
19 Feb 2024 | MYR | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 6,458,700 |
16 Feb 2024 | MYR | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 14,254,300 |