Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | MYR | 2.9 | 2.97 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 19,229,500 |
23 May 2024 | MYR | 2.83 | 2.91 | 2.83 | 2.89 | 2.89 | +0.07 (+2.48%) | 25,379,800 |
21 May 2024 | MYR | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 9,607,700 |
20 May 2024 | MYR | 2.87 | 2.88 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 6,199,800 |
17 May 2024 | MYR | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 15,256,900 |
16 May 2024 | MYR | 2.84 | 2.89 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 7,380,400 |
15 May 2024 | MYR | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 13,346,400 |
14 May 2024 | MYR | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 10,202,900 |
13 May 2024 | MYR | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 5,637,500 |
10 May 2024 | MYR | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 13,474,100 |
9 May 2024 | MYR | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 15,633,000 |
8 May 2024 | MYR | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 10,923,800 |
7 May 2024 | MYR | 2.82 | 2.85 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 8,427,500 |
6 May 2024 | MYR | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 15,795,300 |
3 May 2024 | MYR | 2.82 | 2.88 | 2.8 | 2.87 | 2.87 | +0.07 (+2.50%) | 18,977,400 |
2 May 2024 | MYR | 2.79 | 2.82 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 17,168,300 |
30 Apr 2024 | MYR | 2.78 | 2.83 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 21,057,300 |
29 Apr 2024 | MYR | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 12,184,000 |
26 Apr 2024 | MYR | 2.8 | 2.82 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 9,735,600 |
25 Apr 2024 | MYR | 2.83 | 2.84 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 15,706,000 |
24 Apr 2024 | MYR | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 14,733,000 |
23 Apr 2024 | MYR | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 19,621,600 |
22 Apr 2024 | MYR | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 10,659,300 |
19 Apr 2024 | MYR | 2.78 | 2.81 | 2.74 | 2.78 | 2.78 | +0.01 (+0.36%) | 17,264,600 |
18 Apr 2024 | MYR | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 13,765,700 |
17 Apr 2024 | MYR | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 24,039,900 |
16 Apr 2024 | MYR | 2.77 | 2.77 | 2.69 | 2.72 | 2.72 | -0.05 (-1.81%) | 22,755,500 |
15 Apr 2024 | MYR | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 15,615,200 |
12 Apr 2024 | MYR | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 11,688,200 |
9 Apr 2024 | MYR | 2.73 | 2.79 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 10,023,900 |