Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 105,100 |
8 May 2024 | MYR | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | +0.04 (+1.40%) | 301,400 |
7 May 2024 | MYR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.12 (-4.04%) | 1,062,400 |
6 May 2024 | MYR | 2.98 | 3 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 196,100 |
3 May 2024 | MYR | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 106,900 |
2 May 2024 | MYR | 3 | 3 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 156,100 |
30 Apr 2024 | MYR | 2.99 | 3.05 | 2.98 | 3.05 | 3.05 | +0.05 (+1.67%) | 464,100 |
29 Apr 2024 | MYR | 3 | 3 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 129,200 |
26 Apr 2024 | MYR | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 211,300 |
25 Apr 2024 | MYR | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 291,300 |
24 Apr 2024 | MYR | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 479,300 |
23 Apr 2024 | MYR | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 187,200 |
22 Apr 2024 | MYR | 3.1 | 3.11 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 257,900 |
19 Apr 2024 | MYR | 3 | 3.13 | 3 | 3.12 | 3.12 | +0.12 (+4%) | 814,900 |
18 Apr 2024 | MYR | 3.13 | 3.13 | 3 | 3 | 3 | -0.12 (-3.85%) | 696,100 |
17 Apr 2024 | MYR | 3.11 | 3.12 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 177,300 |
16 Apr 2024 | MYR | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -0.07 (-2.20%) | 262,500 |
15 Apr 2024 | MYR | 3.18 | 3.22 | 3.13 | 3.18 | 3.18 | +0.06 (+1.92%) | 823,700 |
12 Apr 2024 | MYR | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 171,600 |
9 Apr 2024 | MYR | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 165,100 |
8 Apr 2024 | MYR | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 99,600 |
5 Apr 2024 | MYR | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | +0.02 (+0.64%) | 219,800 |
4 Apr 2024 | MYR | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 166,100 |
3 Apr 2024 | MYR | 3.12 | 3.18 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 181,800 |
2 Apr 2024 | MYR | 3.11 | 3.14 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 135,500 |
1 Apr 2024 | MYR | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | -0.08 (-2.51%) | 277,700 |
29 Mar 2024 | MYR | 3.22 | 3.25 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 718,800 |
27 Mar 2024 | MYR | 3.12 | 3.32 | 3.1 | 3.21 | 3.21 | +0.09 (+2.88%) | 1,776,800 |
26 Mar 2024 | MYR | 3.02 | 3.21 | 2.93 | 3.12 | 3.12 | +0.12 (+4%) | 1,669,400 |
25 Mar 2024 | MYR | 2.96 | 3 | 2.91 | 3 | 3 | +0.05 (+1.69%) | 440,500 |