Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 114,300 |
17 Apr 2024 | MYR | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 37,400 |
16 Apr 2024 | MYR | 2.28 | 2.29 | 2.21 | 2.24 | 2.24 | -0.05 (-2.18%) | 162,300 |
15 Apr 2024 | MYR | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | +0.02 (+0.88%) | 89,100 |
12 Apr 2024 | MYR | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 256,900 |
9 Apr 2024 | MYR | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | +0.05 (+2.28%) | 313,200 |
8 Apr 2024 | MYR | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 230,600 |
5 Apr 2024 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 289,600 |
4 Apr 2024 | MYR | 2.19 | 2.2 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 170,100 |
3 Apr 2024 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 228,200 |
2 Apr 2024 | MYR | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | +0.02 (+0.92%) | 176,900 |
1 Apr 2024 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 212,100 |
29 Mar 2024 | MYR | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 183,400 |
27 Mar 2024 | MYR | 2.17 | 2.18 | 2.12 | 2.18 | 2.18 | +0.01 (+0.46%) | 592,600 |
26 Mar 2024 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 242,800 |
25 Mar 2024 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 232,500 |
22 Mar 2024 | MYR | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | +0.03 (+1.40%) | 61,700 |
21 Mar 2024 | MYR | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 215,800 |
20 Mar 2024 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 70,300 |
19 Mar 2024 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 79,200 |
18 Mar 2024 | MYR | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 36,800 |
15 Mar 2024 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 80,500 |
14 Mar 2024 | MYR | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 58,900 |
13 Mar 2024 | MYR | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 200,100 |
12 Mar 2024 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 108,200 |
11 Mar 2024 | MYR | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 253,400 |
8 Mar 2024 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 92,800 |
7 Mar 2024 | MYR | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 178,200 |
6 Mar 2024 | MYR | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 72,500 |
5 Mar 2024 | MYR | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 50,600 |