Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 3,660,400 |
23 Apr 2024 | MYR | 2.37 | 2.42 | 2.37 | 2.39 | 2.39 | +0.03 (+1.27%) | 8,439,500 |
22 Apr 2024 | MYR | 2.33 | 2.4 | 2.33 | 2.36 | 2.36 | +0.04 (+1.72%) | 4,032,900 |
19 Apr 2024 | MYR | 2.36 | 2.38 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 6,739,500 |
18 Apr 2024 | MYR | 2.41 | 2.41 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 5,513,900 |
17 Apr 2024 | MYR | 2.34 | 2.42 | 2.34 | 2.4 | 2.4 | +0.06 (+2.56%) | 9,349,300 |
16 Apr 2024 | MYR | 2.43 | 2.45 | 2.34 | 2.34 | 2.34 | -0.1 (-4.10%) | 15,062,700 |
15 Apr 2024 | MYR | 2.46 | 2.49 | 2.43 | 2.44 | 2.44 | -0.05 (-2.01%) | 2,590,400 |
12 Apr 2024 | MYR | 2.43 | 2.49 | 2.42 | 2.49 | 2.49 | +0.07 (+2.89%) | 2,784,700 |
9 Apr 2024 | MYR | 2.48 | 2.5 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 5,988,600 |
8 Apr 2024 | MYR | 2.42 | 2.5 | 2.42 | 2.48 | 2.48 | +0.06 (+2.48%) | 8,655,100 |
5 Apr 2024 | MYR | 2.39 | 2.45 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 9,175,300 |
4 Apr 2024 | MYR | 2.43 | 2.44 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 5,510,400 |
3 Apr 2024 | MYR | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | +0.04 (+1.67%) | 12,605,500 |
2 Apr 2024 | MYR | 2.38 | 2.44 | 2.38 | 2.39 | 2.39 | +0.02 (+0.84%) | 10,742,400 |
1 Apr 2024 | MYR | 2.44 | 2.45 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 5,836,800 |
29 Mar 2024 | MYR | 2.43 | 2.46 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,151,400 |
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 |