Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 2.54 | 2.58 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 198,300 |
23 Apr 2024 | MYR | 2.55 | 2.6 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 311,800 |
22 Apr 2024 | MYR | 2.43 | 2.6 | 2.43 | 2.53 | 2.53 | +0.1 (+4.12%) | 530,000 |
19 Apr 2024 | MYR | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 493,100 |
18 Apr 2024 | MYR | 2.49 | 2.51 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 427,400 |
17 Apr 2024 | MYR | 2.54 | 2.54 | 2.47 | 2.5 | 2.5 | -0.05 (-1.96%) | 430,500 |
16 Apr 2024 | MYR | 2.6 | 2.64 | 2.53 | 2.55 | 2.55 | -0.08 (-3.04%) | 474,800 |
15 Apr 2024 | MYR | 2.64 | 2.65 | 2.61 | 2.63 | 2.63 | -0.04 (-1.50%) | 290,800 |
12 Apr 2024 | MYR | 2.66 | 2.67 | 2.63 | 2.67 | 2.67 | +0.05 (+1.91%) | 536,000 |
9 Apr 2024 | MYR | 2.57 | 2.65 | 2.57 | 2.62 | 2.62 | +0.05 (+1.95%) | 317,700 |
8 Apr 2024 | MYR | 2.54 | 2.58 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 441,300 |
5 Apr 2024 | MYR | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 371,800 |
4 Apr 2024 | MYR | 2.58 | 2.62 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 321,500 |
3 Apr 2024 | MYR | 2.6 | 2.64 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 392,000 |
2 Apr 2024 | MYR | 2.54 | 2.61 | 2.52 | 2.58 | 2.58 | +0.02 (+0.78%) | 509,700 |
1 Apr 2024 | MYR | 2.62 | 2.62 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 740,800 |
29 Mar 2024 | MYR | 2.6 | 2.62 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 209,500 |
27 Mar 2024 | MYR | 2.65 | 2.67 | 2.54 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,620,400 |
26 Mar 2024 | MYR | 2.66 | 2.69 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 320,500 |
25 Mar 2024 | MYR | 2.71 | 2.72 | 2.64 | 2.64 | 2.64 | -0.07 (-2.58%) | 514,200 |
22 Mar 2024 | MYR | 2.69 | 2.78 | 2.69 | 2.71 | 2.71 | +0.04 (+1.50%) | 939,200 |
21 Mar 2024 | MYR | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 317,200 |
20 Mar 2024 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 347,200 |
19 Mar 2024 | MYR | 2.7 | 2.74 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 206,300 |
18 Mar 2024 | MYR | 2.66 | 2.72 | 2.63 | 2.7 | 2.7 | +0.04 (+1.50%) | 542,300 |
15 Mar 2024 | MYR | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 825,500 |
14 Mar 2024 | MYR | 2.74 | 2.76 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 234,100 |
13 Mar 2024 | MYR | 2.7 | 2.75 | 2.69 | 2.74 | 2.74 | +0.05 (+1.86%) | 154,500 |
12 Mar 2024 | MYR | 2.73 | 2.78 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 606,700 |
11 Mar 2024 | MYR | 2.63 | 2.72 | 2.62 | 2.72 | 2.72 | +0.09 (+3.42%) | 393,200 |