Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 3.22 | 3.27 | 3.06 | 3.1 | 3.1 | -0.1 (-3.13%) | 54,300,400 |
29 Apr 2024 | MYR | 3.06 | 3.21 | 3.03 | 3.2 | 3.2 | +0.17 (+5.61%) | 62,897,000 |
26 Apr 2024 | MYR | 2.78 | 3.05 | 2.77 | 3.03 | 3.03 | +0.26 (+9.39%) | 59,574,000 |
25 Apr 2024 | MYR | 2.71 | 2.8 | 2.7 | 2.77 | 2.77 | +0.06 (+2.21%) | 36,616,400 |
24 Apr 2024 | MYR | 2.66 | 2.73 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 17,045,100 |
23 Apr 2024 | MYR | 2.67 | 2.68 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 18,193,400 |
22 Apr 2024 | MYR | 2.59 | 2.68 | 2.56 | 2.67 | 2.67 | +0.07 (+2.69%) | 23,027,400 |
19 Apr 2024 | MYR | 2.54 | 2.61 | 2.52 | 2.6 | 2.6 | +0.04 (+1.56%) | 24,799,700 |
18 Apr 2024 | MYR | 2.49 | 2.57 | 2.48 | 2.56 | 2.56 | +0.06 (+2.40%) | 23,155,500 |
17 Apr 2024 | MYR | 2.48 | 2.52 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 15,257,800 |
16 Apr 2024 | MYR | 2.57 | 2.58 | 2.45 | 2.48 | 2.48 | -0.12 (-4.62%) | 42,514,500 |
15 Apr 2024 | MYR | 2.58 | 2.62 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 22,182,000 |
12 Apr 2024 | MYR | 2.63 | 2.65 | 2.55 | 2.6 | 2.6 | -0.03 (-1.14%) | 29,430,300 |
9 Apr 2024 | MYR | 2.65 | 2.71 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 17,692,300 |
8 Apr 2024 | MYR | 2.62 | 2.69 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 9,453,100 |
5 Apr 2024 | MYR | 2.65 | 2.65 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 19,411,800 |
4 Apr 2024 | MYR | 2.62 | 2.67 | 2.61 | 2.66 | 2.66 | +0.04 (+1.53%) | 21,336,400 |
3 Apr 2024 | MYR | 2.62 | 2.64 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 11,945,900 |
2 Apr 2024 | MYR | 2.67 | 2.73 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 32,761,600 |
1 Apr 2024 | MYR | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 11,877,500 |
29 Mar 2024 | MYR | 2.61 | 2.66 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 9,682,400 |
27 Mar 2024 | MYR | 2.58 | 2.65 | 2.56 | 2.61 | 2.61 | +0.03 (+1.16%) | 28,001,300 |
26 Mar 2024 | MYR | 2.65 | 2.68 | 2.57 | 2.58 | 2.58 | -0.07 (-2.64%) | 20,816,700 |
25 Mar 2024 | MYR | 2.71 | 2.72 | 2.63 | 2.65 | 2.65 | -0.06 (-2.21%) | 19,046,400 |
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 |