Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 6,684,100 |
8 Feb 2024 | MYR | 2.42 | 2.48 | 2.42 | 2.46 | 2.46 | +0.03 (+1.23%) | 20,281,200 |
7 Feb 2024 | MYR | 2.48 | 2.5 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 11,663,200 |
6 Feb 2024 | MYR | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 14,253,300 |
5 Feb 2024 | MYR | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 4,798,100 |
2 Feb 2024 | MYR | 2.44 | 2.47 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 20,391,200 |
31 Jan 2024 | MYR | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 19,548,300 |
30 Jan 2024 | MYR | 2.49 | 2.5 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 6,305,400 |
29 Jan 2024 | MYR | 2.51 | 2.52 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 9,513,400 |
26 Jan 2024 | MYR | 2.5 | 2.54 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 17,114,000 |
24 Jan 2024 | MYR | 2.51 | 2.52 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 9,002,500 |
23 Jan 2024 | MYR | 2.48 | 2.54 | 2.48 | 2.51 | 2.51 | +0.03 (+1.21%) | 20,174,300 |
22 Jan 2024 | MYR | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 8,891,800 |
19 Jan 2024 | MYR | 2.46 | 2.5 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 19,530,400 |
18 Jan 2024 | MYR | 2.48 | 2.52 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 21,642,200 |
17 Jan 2024 | MYR | 2.44 | 2.5 | 2.41 | 2.49 | 2.49 | +0.06 (+2.47%) | 20,100,700 |
16 Jan 2024 | MYR | 2.45 | 2.49 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 19,235,200 |
15 Jan 2024 | MYR | 2.44 | 2.52 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 29,562,300 |
12 Jan 2024 | MYR | 2.44 | 2.45 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 5,270,900 |
11 Jan 2024 | MYR | 2.44 | 2.48 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 13,232,100 |
10 Jan 2024 | MYR | 2.43 | 2.45 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 17,768,800 |
9 Jan 2024 | MYR | 2.39 | 2.43 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 17,349,900 |
8 Jan 2024 | MYR | 2.34 | 2.41 | 2.34 | 2.39 | 2.39 | +0.05 (+2.14%) | 24,265,000 |
5 Jan 2024 | MYR | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 7,476,400 |
4 Jan 2024 | MYR | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 12,520,300 |
3 Jan 2024 | MYR | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | -0.04 (-1.68%) | 7,522,500 |
2 Jan 2024 | MYR | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 5,454,900 |
29 Dec 2023 | MYR | 2.37 | 2.39 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 9,697,200 |
28 Dec 2023 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 3,216,300 |
27 Dec 2023 | MYR | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 6,251,300 |