Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | MYR | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | +0.05 (+1.86%) | 10,879,200 |
3 Jan 2024 | MYR | 2.68 | 2.71 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 10,423,700 |
2 Jan 2024 | MYR | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 3,844,100 |
29 Dec 2023 | MYR | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 6,084,800 |
28 Dec 2023 | MYR | 2.68 | 2.7 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 9,309,900 |
27 Dec 2023 | MYR | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 6,789,800 |
26 Dec 2023 | MYR | 2.66 | 2.67 | 2.63 | 2.66 | 2.66 | 0.0 (0.0%) | 6,594,000 |
22 Dec 2023 | MYR | 2.69 | 2.7 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 4,965,300 |
21 Dec 2023 | MYR | 2.7 | 2.71 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 6,222,700 |
20 Dec 2023 | MYR | 2.72 | 2.73 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 6,678,800 |
19 Dec 2023 | MYR | 2.71 | 2.71 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 5,053,200 |
18 Dec 2023 | MYR | 2.73 | 2.73 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 15,958,600 |
15 Dec 2023 | MYR | 2.69 | 2.73 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 17,992,400 |
14 Dec 2023 | MYR | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 17,435,200 |
13 Dec 2023 | MYR | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | +0.02 (+0.75%) | 4,252,800 |
12 Dec 2023 | MYR | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 3,175,500 |
11 Dec 2023 | MYR | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 2,764,600 |
8 Dec 2023 | MYR | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 4,150,000 |
7 Dec 2023 | MYR | 2.67 | 2.68 | 2.64 | 2.64 | 2.64 | -0.03 (-1.12%) | 4,511,900 |
6 Dec 2023 | MYR | 2.68 | 2.69 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 4,580,700 |
5 Dec 2023 | MYR | 2.68 | 2.69 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 6,327,700 |
4 Dec 2023 | MYR | 2.7 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 4,407,200 |
1 Dec 2023 | MYR | 2.67 | 2.7 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 4,996,300 |
30 Nov 2023 | MYR | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 13,669,800 |
29 Nov 2023 | MYR | 2.7 | 2.7 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 8,231,700 |
28 Nov 2023 | MYR | 2.7 | 2.7 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 12,402,500 |
27 Nov 2023 | MYR | 2.66 | 2.7 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 21,906,000 |
24 Nov 2023 | MYR | 2.62 | 2.65 | 2.61 | 2.65 | 2.65 | +0.07 (+2.71%) | 41,474,900 |
23 Nov 2023 | MYR | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | +0.02 (+0.78%) | 4,823,300 |
22 Nov 2023 | MYR | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,819,000 |