Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 10.22 | 10.42 | 10.14 | 10.32 | 10.32 | +0.06 (+0.58%) | 3,963,800 |
8 May 2024 | MYR | 10.32 | 10.38 | 10.2 | 10.26 | 10.26 | +0.04 (+0.39%) | 5,192,700 |
7 May 2024 | MYR | 10.2 | 10.46 | 10.2 | 10.22 | 10.22 | +0.02 (+0.20%) | 6,247,600 |
6 May 2024 | MYR | 10.18 | 10.26 | 10.06 | 10.2 | 10.2 | 0.0 (0.0%) | 1,579,000 |
3 May 2024 | MYR | 10.12 | 10.28 | 10.06 | 10.2 | 10.2 | +0.08 (+0.79%) | 3,536,100 |
2 May 2024 | MYR | 9.98 | 10.18 | 9.97 | 10.12 | 10.12 | +0.12 (+1.20%) | 2,548,000 |
30 Apr 2024 | MYR | 9.94 | 10.14 | 9.94 | 10 | 10 | +0.06 (+0.60%) | 4,494,200 |
29 Apr 2024 | MYR | 10.18 | 10.18 | 9.94 | 9.94 | 9.94 | -0.26 (-2.55%) | 5,042,300 |
26 Apr 2024 | MYR | 9.9 | 10.24 | 9.86 | 10.2 | 10.2 | +0.31 (+3.13%) | 5,988,500 |
25 Apr 2024 | MYR | 10.04 | 10.1 | 9.83 | 9.89 | 9.89 | -0.11 (-1.10%) | 8,530,300 |
24 Apr 2024 | MYR | 9.94 | 10.06 | 9.93 | 10 | 10 | +0.06 (+0.60%) | 6,648,300 |
23 Apr 2024 | MYR | 9.98 | 10.02 | 9.91 | 9.94 | 9.94 | -0.06 (-0.60%) | 3,800,700 |
22 Apr 2024 | MYR | 9.87 | 10.02 | 9.8 | 10 | 10 | +0.13 (+1.32%) | 2,714,400 |
19 Apr 2024 | MYR | 9.98 | 9.98 | 9.87 | 9.87 | 9.87 | -0.13 (-1.30%) | 4,371,600 |
18 Apr 2024 | MYR | 9.88 | 10.02 | 9.82 | 10 | 10 | +0.11 (+1.11%) | 3,330,900 |
17 Apr 2024 | MYR | 9.93 | 10 | 9.84 | 9.89 | 9.89 | -0.17 (-1.69%) | 3,836,700 |
16 Apr 2024 | MYR | 9.95 | 10.06 | 9.69 | 10.06 | 10.06 | +0.19 (+1.93%) | 6,536,900 |
15 Apr 2024 | MYR | 9.98 | 10.04 | 9.81 | 9.87 | 9.87 | -0.19 (-1.89%) | 4,568,700 |
12 Apr 2024 | MYR | 10.04 | 10.2 | 9.98 | 10.06 | 10.06 | 0.0 (0.0%) | 8,303,200 |
9 Apr 2024 | MYR | 10 | 10.16 | 9.97 | 10.06 | 10.06 | +0.11 (+1.11%) | 4,142,800 |
8 Apr 2024 | MYR | 10 | 10.36 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 10,409,400 |
5 Apr 2024 | MYR | 9.77 | 10 | 9.68 | 10 | 10 | +0.3 (+3.09%) | 10,024,800 |
4 Apr 2024 | MYR | 9.7 | 9.83 | 9.68 | 9.7 | 9.7 | -0.05 (-0.51%) | 5,133,900 |
3 Apr 2024 | MYR | 9.65 | 9.89 | 9.65 | 9.75 | 9.75 | +0.11 (+1.14%) | 6,169,200 |
2 Apr 2024 | MYR | 9.76 | 9.76 | 9.57 | 9.64 | 9.64 | -0.12 (-1.23%) | 5,145,100 |
1 Apr 2024 | MYR | 10 | 10.06 | 9.7 | 9.76 | 9.76 | -0.2 (-2.01%) | 2,742,100 |
29 Mar 2024 | MYR | 9.9 | 10 | 9.9 | 9.96 | 9.96 | +0.06 (+0.61%) | 3,291,000 |
27 Mar 2024 | MYR | 9.62 | 10.04 | 9.55 | 9.9 | 9.9 | +0.27 (+2.80%) | 13,526,500 |
26 Mar 2024 | MYR | 9.46 | 9.82 | 9.46 | 9.63 | 9.63 | +0.11 (+1.16%) | 12,341,800 |
25 Mar 2024 | MYR | 9.13 | 9.55 | 9.12 | 9.52 | 9.52 | +0.42 (+4.62%) | 9,255,200 |