Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 2.72 | 2.76 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 18,322,400 |
21 Mar 2024 | MYR | 2.73 | 2.75 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 22,882,800 |
20 Mar 2024 | MYR | 2.74 | 2.8 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 27,683,100 |
19 Mar 2024 | MYR | 2.77 | 2.81 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 49,159,900 |
18 Mar 2024 | MYR | 2.62 | 2.81 | 2.59 | 2.75 | 2.75 | +0.14 (+5.36%) | 64,090,200 |
15 Mar 2024 | MYR | 2.52 | 2.63 | 2.47 | 2.61 | 2.61 | +0.09 (+3.57%) | 43,306,100 |
14 Mar 2024 | MYR | 2.51 | 2.55 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 18,865,100 |
13 Mar 2024 | MYR | 2.51 | 2.55 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 26,939,300 |
12 Mar 2024 | MYR | 2.52 | 2.54 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 24,478,400 |
11 Mar 2024 | MYR | 2.49 | 2.54 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 28,122,400 |
8 Mar 2024 | MYR | 2.6 | 2.62 | 2.42 | 2.5 | 2.5 | -0.09 (-3.47%) | 54,073,700 |
7 Mar 2024 | MYR | 2.58 | 2.64 | 2.55 | 2.59 | 2.59 | +0.01 (+0.39%) | 28,365,900 |
6 Mar 2024 | MYR | 2.61 | 2.63 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 39,113,600 |
5 Mar 2024 | MYR | 2.68 | 2.7 | 2.6 | 2.62 | 2.62 | -0.05 (-1.87%) | 47,297,700 |
4 Mar 2024 | MYR | 2.61 | 2.7 | 2.61 | 2.67 | 2.67 | +0.07 (+2.69%) | 29,901,100 |
1 Mar 2024 | MYR | 2.75 | 2.75 | 2.58 | 2.6 | 2.6 | -0.07 (-2.62%) | 74,236,100 |
29 Feb 2024 | MYR | 2.65 | 2.68 | 2.52 | 2.67 | 2.67 | +0.03 (+1.14%) | 383,975,900 |
28 Feb 2024 | MYR | 2.73 | 2.75 | 2.62 | 2.64 | 2.64 | -0.07 (-2.58%) | 54,459,600 |
27 Feb 2024 | MYR | 2.51 | 2.73 | 2.5 | 2.71 | 2.71 | +0.21 (+8.40%) | 81,910,700 |
26 Feb 2024 | MYR | 2.47 | 2.59 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 65,468,400 |
23 Feb 2024 | MYR | 2.24 | 2.48 | 2.2 | 2.47 | 2.47 | +0.32 (+14.88%) | 105,068,600 |
22 Feb 2024 | MYR | 2.23 | 2.24 | 2.14 | 2.15 | 2.15 | -0.07 (-3.15%) | 34,867,600 |
21 Feb 2024 | MYR | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 36,690,400 |
20 Feb 2024 | MYR | 2.19 | 2.26 | 2.17 | 2.25 | 2.25 | +0.06 (+2.74%) | 28,434,600 |
19 Feb 2024 | MYR | 2.2 | 2.22 | 2.12 | 2.19 | 2.19 | +0.01 (+0.46%) | 33,889,700 |
16 Feb 2024 | MYR | 2.31 | 2.32 | 2.18 | 2.18 | 2.18 | -0.12 (-5.22%) | 36,830,000 |
15 Feb 2024 | MYR | 2.3 | 2.34 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 25,590,200 |
14 Feb 2024 | MYR | 2.29 | 2.31 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 18,527,400 |
13 Feb 2024 | MYR | 2.34 | 2.38 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 31,560,000 |
9 Feb 2024 | MYR | 2.29 | 2.34 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 17,039,300 |