Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 2.6 | 2.61 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 9,649,900 |
22 Mar 2024 | MYR | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 10,940,600 |
21 Mar 2024 | MYR | 2.62 | 2.64 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 17,238,300 |
20 Mar 2024 | MYR | 2.65 | 2.67 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 14,163,100 |
19 Mar 2024 | MYR | 2.65 | 2.66 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 10,938,100 |
18 Mar 2024 | MYR | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 10,752,900 |
15 Mar 2024 | MYR | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 30,040,300 |
14 Mar 2024 | MYR | 2.66 | 2.71 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 21,066,500 |
13 Mar 2024 | MYR | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 12,553,500 |
12 Mar 2024 | MYR | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 9,774,400 |
11 Mar 2024 | MYR | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 6,870,400 |
8 Mar 2024 | MYR | 2.64 | 2.67 | 2.63 | 2.66 | 2.66 | +0.03 (+1.14%) | 8,728,100 |
7 Mar 2024 | MYR | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 8,953,100 |
6 Mar 2024 | MYR | 2.61 | 2.66 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 6,021,800 |
5 Mar 2024 | MYR | 2.64 | 2.65 | 2.58 | 2.62 | 2.62 | -0.01 (-0.38%) | 10,833,200 |
4 Mar 2024 | MYR | 2.68 | 2.69 | 2.62 | 2.63 | 2.63 | -0.05 (-1.87%) | 12,950,400 |
1 Mar 2024 | MYR | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 10,959,800 |
29 Feb 2024 | MYR | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | +0.06 (+2.26%) | 39,454,700 |
28 Feb 2024 | MYR | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 13,842,300 |
27 Feb 2024 | MYR | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 13,120,500 |
26 Feb 2024 | MYR | 2.65 | 2.7 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 22,637,600 |
23 Feb 2024 | MYR | 2.62 | 2.67 | 2.57 | 2.65 | 2.65 | +0.04 (+1.53%) | 22,558,000 |
22 Feb 2024 | MYR | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 15,285,900 |
21 Feb 2024 | MYR | 2.62 | 2.69 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 23,408,900 |
20 Feb 2024 | MYR | 2.52 | 2.65 | 2.52 | 2.63 | 2.63 | +0.12 (+4.78%) | 41,166,400 |
19 Feb 2024 | MYR | 2.48 | 2.53 | 2.48 | 2.51 | 2.51 | +0.05 (+2.03%) | 8,327,200 |
16 Feb 2024 | MYR | 2.47 | 2.48 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 10,026,000 |
15 Feb 2024 | MYR | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 6,308,600 |
14 Feb 2024 | MYR | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 7,635,500 |
13 Feb 2024 | MYR | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 10,323,300 |