Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Feb 2024 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 4,131,000 |
14 Feb 2024 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 7,214,400 |
13 Feb 2024 | MYR | 2.19 | 2.27 | 2.19 | 2.24 | 2.24 | +0.07 (+3.23%) | 14,629,100 |
9 Feb 2024 | MYR | 2.2 | 2.21 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 6,549,900 |
8 Feb 2024 | MYR | 2.17 | 2.21 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 15,487,700 |
7 Feb 2024 | MYR | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 6,090,900 |
6 Feb 2024 | MYR | 2.18 | 2.22 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 12,443,100 |
5 Feb 2024 | MYR | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 6,473,800 |
2 Feb 2024 | MYR | 2.24 | 2.24 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 12,062,400 |
31 Jan 2024 | MYR | 2.27 | 2.28 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 11,051,400 |
30 Jan 2024 | MYR | 2.24 | 2.28 | 2.2 | 2.27 | 2.27 | +0.05 (+2.25%) | 19,774,400 |
29 Jan 2024 | MYR | 2.24 | 2.3 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 23,596,100 |
26 Jan 2024 | MYR | 2.25 | 2.29 | 2.2 | 2.23 | 2.23 | +0.05 (+2.29%) | 18,151,800 |
24 Jan 2024 | MYR | 2.19 | 2.22 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 16,498,500 |