Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 2.44 | 2.5 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 51,227,300 |
29 Jan 2024 | MYR | 2.47 | 2.48 | 2.33 | 2.38 | 2.38 | -0.07 (-2.86%) | 42,485,700 |
26 Jan 2024 | MYR | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | +0.08 (+3.38%) | 45,088,600 |
24 Jan 2024 | MYR | 2.33 | 2.42 | 2.33 | 2.37 | 2.37 | +0.05 (+2.16%) | 51,217,900 |
23 Jan 2024 | MYR | 2.3 | 2.36 | 2.26 | 2.32 | 2.32 | +0.03 (+1.31%) | 33,479,700 |
22 Jan 2024 | MYR | 2.2 | 2.32 | 2.19 | 2.29 | 2.29 | +0.11 (+5.05%) | 39,926,800 |
19 Jan 2024 | MYR | 2.15 | 2.19 | 2.11 | 2.18 | 2.18 | +0.05 (+2.35%) | 37,781,100 |
18 Jan 2024 | MYR | 2.32 | 2.32 | 2.09 | 2.13 | 2.13 | -0.19 (-8.19%) | 80,620,700 |
17 Jan 2024 | MYR | 2.29 | 2.32 | 2.25 | 2.32 | 2.32 | +0.03 (+1.31%) | 36,657,300 |
16 Jan 2024 | MYR | 2.4 | 2.42 | 2.23 | 2.29 | 2.29 | -0.11 (-4.58%) | 54,271,500 |
15 Jan 2024 | MYR | 2.38 | 2.42 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 42,318,100 |
12 Jan 2024 | MYR | 2.24 | 2.37 | 2.22 | 2.36 | 2.36 | +0.12 (+5.36%) | 53,065,800 |
11 Jan 2024 | MYR | 2.24 | 2.3 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 28,080,800 |
10 Jan 2024 | MYR | 2.27 | 2.27 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 32,622,300 |
9 Jan 2024 | MYR | 2.27 | 2.38 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 64,040,300 |
8 Jan 2024 | MYR | 2.22 | 2.32 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 58,589,400 |
5 Jan 2024 | MYR | 2.05 | 2.23 | 2.05 | 2.22 | 2.22 | +0.17 (+8.29%) | 65,131,200 |
4 Jan 2024 | MYR | 2.01 | 2.1 | 1.99 | 2.05 | 2.05 | +0.04 (+1.99%) | 71,426,100 |
3 Jan 2024 | MYR | 1.92 | 2.03 | 1.91 | 2.01 | 2.01 | +0.09 (+4.69%) | 61,617,400 |
2 Jan 2024 | MYR | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 19,627,600 |
29 Dec 2023 | MYR | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 21,679,200 |
28 Dec 2023 | MYR | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 16,947,900 |
27 Dec 2023 | MYR | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 16,576,500 |
26 Dec 2023 | MYR | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 20,769,300 |
22 Dec 2023 | MYR | 1.92 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 17,462,600 |
21 Dec 2023 | MYR | 1.91 | 1.95 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 23,537,000 |
20 Dec 2023 | MYR | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 21,965,700 |
19 Dec 2023 | MYR | 1.87 | 1.95 | 1.86 | 1.93 | 1.93 | +0.07 (+3.76%) | 40,442,900 |
18 Dec 2023 | MYR | 1.91 | 1.96 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 40,313,400 |
15 Dec 2023 | MYR | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 56,157,800 |