Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 2.88 | 2.93 | 2.84 | 2.93 | 2.93 | +0.08 (+2.81%) | 753,900 |
13 Feb 2024 | MYR | 2.78 | 2.87 | 2.78 | 2.85 | 2.85 | +0.09 (+3.26%) | 300,100 |
9 Feb 2024 | MYR | 2.73 | 2.79 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 100,500 |
8 Feb 2024 | MYR | 2.74 | 2.76 | 2.68 | 2.76 | 2.76 | +0.01 (+0.36%) | 312,700 |
7 Feb 2024 | MYR | 2.76 | 2.76 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 214,700 |
6 Feb 2024 | MYR | 2.74 | 2.75 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 333,100 |
5 Feb 2024 | MYR | 2.76 | 2.79 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 352,700 |
2 Feb 2024 | MYR | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 401,800 |
31 Jan 2024 | MYR | 2.83 | 2.85 | 2.78 | 2.82 | 2.82 | 0.0 (0.0%) | 356,400 |
30 Jan 2024 | MYR | 2.87 | 2.88 | 2.77 | 2.82 | 2.82 | -0.05 (-1.74%) | 586,700 |
29 Jan 2024 | MYR | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | +0.02 (+0.70%) | 373,300 |
26 Jan 2024 | MYR | 2.84 | 2.85 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 311,700 |
24 Jan 2024 | MYR | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 276,900 |
23 Jan 2024 | MYR | 2.8 | 2.88 | 2.79 | 2.85 | 2.85 | +0.06 (+2.15%) | 1,094,900 |
22 Jan 2024 | MYR | 2.69 | 2.79 | 2.68 | 2.79 | 2.79 | +0.11 (+4.10%) | 780,300 |
19 Jan 2024 | MYR | 2.74 | 2.79 | 2.66 | 2.68 | 2.68 | -0.06 (-2.19%) | 640,100 |
18 Jan 2024 | MYR | 2.66 | 2.77 | 2.64 | 2.74 | 2.74 | +0.13 (+4.98%) | 1,599,500 |
17 Jan 2024 | MYR | 2.6 | 2.68 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 501,100 |
16 Jan 2024 | MYR | 2.72 | 2.72 | 2.57 | 2.61 | 2.61 | -0.11 (-4.04%) | 464,800 |
15 Jan 2024 | MYR | 2.68 | 2.75 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 479,500 |
12 Jan 2024 | MYR | 2.66 | 2.69 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 562,100 |
11 Jan 2024 | MYR | 2.67 | 2.75 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 987,200 |
10 Jan 2024 | MYR | 2.46 | 2.7 | 2.44 | 2.67 | 2.67 | +0.19 (+7.66%) | 1,634,700 |
9 Jan 2024 | MYR | 2.46 | 2.5 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 530,300 |
8 Jan 2024 | MYR | 2.44 | 2.49 | 2.41 | 2.48 | 2.48 | +0.04 (+1.64%) | 614,100 |
5 Jan 2024 | MYR | 2.46 | 2.51 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 1,242,200 |
4 Jan 2024 | MYR | 2.35 | 2.46 | 2.35 | 2.46 | 2.46 | +0.12 (+5.13%) | 1,774,900 |
3 Jan 2024 | MYR | 2.29 | 2.34 | 2.28 | 2.34 | 2.34 | +0.06 (+2.63%) | 950,300 |
2 Jan 2024 | MYR | 2.25 | 2.29 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 221,900 |
29 Dec 2023 | MYR | 2.31 | 2.36 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 913,800 |