Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Dec 2023 | MYR | 2.25 | 2.31 | 2.23 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,071,500 |
27 Dec 2023 | MYR | 2.21 | 2.25 | 2.19 | 2.25 | 2.25 | +0.05 (+2.27%) | 537,400 |
26 Dec 2023 | MYR | 2.16 | 2.21 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 216,300 |
22 Dec 2023 | MYR | 2.18 | 2.23 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 590,800 |
21 Dec 2023 | MYR | 2.1 | 2.18 | 2.1 | 2.18 | 2.18 | +0.09 (+4.31%) | 620,700 |
20 Dec 2023 | MYR | 2.11 | 2.16 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,127,700 |
19 Dec 2023 | MYR | 2.2 | 2.22 | 2.08 | 2.11 | 2.11 | -0.11 (-4.95%) | 1,221,600 |
18 Dec 2023 | MYR | 2.2 | 2.25 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 309,000 |
15 Dec 2023 | MYR | 2.23 | 2.28 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 245,100 |
14 Dec 2023 | MYR | 2.27 | 2.3 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 216,000 |
13 Dec 2023 | MYR | 2.24 | 2.27 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 176,400 |
12 Dec 2023 | MYR | 2.26 | 2.32 | 2.22 | 2.25 | 2.25 | -0.03 (-1.32%) | 414,500 |