Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | MYR | 2.86 | 2.91 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 16,952,200 |
19 Feb 2024 | MYR | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 4,836,100 |
16 Feb 2024 | MYR | 2.85 | 2.85 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 2,853,100 |
15 Feb 2024 | MYR | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 6,351,000 |
14 Feb 2024 | MYR | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 5,486,300 |
13 Feb 2024 | MYR | 2.84 | 2.89 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 11,777,500 |
9 Feb 2024 | MYR | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 6,757,800 |
8 Feb 2024 | MYR | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 5,980,000 |
7 Feb 2024 | MYR | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 6,949,200 |
6 Feb 2024 | MYR | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 4,972,200 |
5 Feb 2024 | MYR | 2.77 | 2.84 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 16,301,800 |
2 Feb 2024 | MYR | 2.7 | 2.78 | 2.7 | 2.77 | 2.77 | +0.07 (+2.59%) | 16,134,200 |
31 Jan 2024 | MYR | 2.72 | 2.73 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 7,708,900 |
30 Jan 2024 | MYR | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 5,207,400 |
29 Jan 2024 | MYR | 2.71 | 2.75 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 7,277,000 |
26 Jan 2024 | MYR | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | +0.02 (+0.74%) | 7,066,500 |
24 Jan 2024 | MYR | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 4,802,900 |
23 Jan 2024 | MYR | 2.7 | 2.7 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 3,769,200 |
22 Jan 2024 | MYR | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | +0.04 (+1.51%) | 7,439,800 |
19 Jan 2024 | MYR | 2.65 | 2.68 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 11,205,600 |
18 Jan 2024 | MYR | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 11,135,800 |
17 Jan 2024 | MYR | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 8,049,800 |
16 Jan 2024 | MYR | 2.72 | 2.73 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 10,625,000 |
15 Jan 2024 | MYR | 2.7 | 2.75 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 8,852,100 |
12 Jan 2024 | MYR | 2.68 | 2.71 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 15,572,700 |
11 Jan 2024 | MYR | 2.85 | 2.85 | 2.68 | 2.68 | 2.68 | -0.17 (-5.96%) | 45,185,900 |
10 Jan 2024 | MYR | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 7,419,800 |
9 Jan 2024 | MYR | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 23,701,500 |
8 Jan 2024 | MYR | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | +0.07 (+2.50%) | 23,528,700 |
5 Jan 2024 | MYR | 2.74 | 2.84 | 2.72 | 2.8 | 2.8 | +0.06 (+2.19%) | 28,769,400 |