Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 2.64 | 2.64 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 10,062,000 |
30 Apr 2024 | MYR | 2.64 | 2.66 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 11,111,600 |
29 Apr 2024 | MYR | 2.61 | 2.63 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 8,545,800 |
26 Apr 2024 | MYR | 2.62 | 2.63 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 9,742,000 |
25 Apr 2024 | MYR | 2.66 | 2.66 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 14,537,900 |
24 Apr 2024 | MYR | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | +0.03 (+1.15%) | 6,194,600 |
23 Apr 2024 | MYR | 2.62 | 2.67 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 12,994,400 |
22 Apr 2024 | MYR | 2.59 | 2.64 | 2.59 | 2.61 | 2.61 | +0.03 (+1.16%) | 7,718,700 |
19 Apr 2024 | MYR | 2.62 | 2.65 | 2.58 | 2.58 | 2.58 | -0.04 (-1.53%) | 9,979,200 |
18 Apr 2024 | MYR | 2.61 | 2.64 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 7,821,300 |
17 Apr 2024 | MYR | 2.6 | 2.63 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 6,252,800 |
16 Apr 2024 | MYR | 2.61 | 2.63 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 11,958,900 |
15 Apr 2024 | MYR | 2.63 | 2.64 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 11,567,500 |
12 Apr 2024 | MYR | 2.69 | 2.7 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 12,211,900 |
9 Apr 2024 | MYR | 2.69 | 2.72 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 3,832,300 |
8 Apr 2024 | MYR | 2.71 | 2.72 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 6,301,800 |
5 Apr 2024 | MYR | 2.71 | 2.72 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 3,562,400 |
4 Apr 2024 | MYR | 2.71 | 2.73 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 3,184,200 |
3 Apr 2024 | MYR | 2.71 | 2.75 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 5,192,500 |
2 Apr 2024 | MYR | 2.72 | 2.73 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 3,338,200 |
1 Apr 2024 | MYR | 2.72 | 2.73 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 5,930,800 |
29 Mar 2024 | MYR | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 8,405,500 |
27 Mar 2024 | MYR | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 6,091,000 |
26 Mar 2024 | MYR | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 3,563,400 |
25 Mar 2024 | MYR | 2.78 | 2.79 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 5,293,000 |
22 Mar 2024 | MYR | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 4,615,900 |
21 Mar 2024 | MYR | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 5,655,300 |
20 Mar 2024 | MYR | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | -0.12 (-4.18%) | 12,356,400 |
19 Mar 2024 | MYR | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 10,147,000 |
18 Mar 2024 | MYR | 2.9 | 2.92 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 7,170,700 |