Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Mar 2024 | MYR | 2.9 | 2.91 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 10,531,100 |
14 Mar 2024 | MYR | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 6,863,000 |
13 Mar 2024 | MYR | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 4,465,700 |
12 Mar 2024 | MYR | 2.9 | 2.91 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 6,547,600 |
11 Mar 2024 | MYR | 2.88 | 2.93 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 14,603,400 |
8 Mar 2024 | MYR | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 8,352,800 |
7 Mar 2024 | MYR | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 5,748,300 |
6 Mar 2024 | MYR | 2.87 | 2.89 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 8,700,400 |
5 Mar 2024 | MYR | 2.85 | 2.88 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 9,561,600 |
4 Mar 2024 | MYR | 2.8 | 2.86 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 9,117,400 |
1 Mar 2024 | MYR | 2.9 | 2.9 | 2.76 | 2.8 | 2.8 | -0.07 (-2.44%) | 30,991,800 |
29 Feb 2024 | MYR | 2.86 | 2.87 | 2.79 | 2.87 | 2.87 | 0.0 (0.0%) | 19,958,900 |
28 Feb 2024 | MYR | 2.92 | 2.93 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 15,504,800 |
27 Feb 2024 | MYR | 2.84 | 2.94 | 2.84 | 2.92 | 2.92 | +0.08 (+2.82%) | 21,019,100 |
26 Feb 2024 | MYR | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -0.05 (-1.73%) | 15,679,700 |
23 Feb 2024 | MYR | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 22,949,600 |
22 Feb 2024 | MYR | 2.88 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 4,870,700 |
21 Feb 2024 | MYR | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 8,441,100 |