Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 2.2 | 2.43 | 2.2 | 2.39 | 2.39 | +0.11 (+4.82%) | 4,242,700 |
7 May 2024 | MYR | 2.2 | 2.42 | 2.17 | 2.28 | 2.28 | +0.08 (+3.64%) | 5,039,000 |
6 May 2024 | MYR | 2.11 | 2.25 | 2.09 | 2.2 | 2.2 | +0.12 (+5.77%) | 4,592,900 |
3 May 2024 | MYR | 2.07 | 2.16 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,881,300 |
2 May 2024 | MYR | 2.1 | 2.1 | 2.03 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,098,200 |
30 Apr 2024 | MYR | 2.04 | 2.16 | 2.03 | 2.1 | 2.1 | +0.07 (+3.45%) | 3,113,100 |
29 Apr 2024 | MYR | 2.11 | 2.13 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 2,479,100 |
26 Apr 2024 | MYR | 2.12 | 2.13 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,911,800 |
25 Apr 2024 | MYR | 2.22 | 2.23 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 2,765,000 |
24 Apr 2024 | MYR | 2.12 | 2.24 | 2.1 | 2.2 | 2.2 | +0.09 (+4.27%) | 2,773,000 |
23 Apr 2024 | MYR | 2.11 | 2.18 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 2,006,300 |
22 Apr 2024 | MYR | 2.15 | 2.16 | 2 | 2.11 | 2.11 | -0.03 (-1.40%) | 4,315,700 |
19 Apr 2024 | MYR | 2.29 | 2.35 | 2.08 | 2.14 | 2.14 | -0.16 (-6.96%) | 3,789,500 |
18 Apr 2024 | MYR | 2.37 | 2.4 | 2.28 | 2.3 | 2.3 | -0.07 (-2.95%) | 2,867,600 |
17 Apr 2024 | MYR | 2.46 | 2.48 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 3,167,200 |
16 Apr 2024 | MYR | 2.55 | 2.57 | 2.35 | 2.39 | 2.39 | -0.04 (-1.65%) | 5,032,400 |
15 Apr 2024 | MYR | 2.31 | 2.5 | 2.31 | 2.43 | 2.43 | +0.07 (+2.97%) | 3,348,700 |
12 Apr 2024 | MYR | 2.55 | 2.73 | 2.23 | 2.36 | 2.36 | -0.19 (-7.45%) | 9,291,800 |
9 Apr 2024 | MYR | 2.62 | 2.7 | 2.49 | 2.55 | 2.55 | -0.04 (-1.54%) | 3,982,300 |
8 Apr 2024 | MYR | 2.45 | 2.65 | 2.35 | 2.59 | 2.59 | +0.16 (+6.58%) | 8,619,700 |
5 Apr 2024 | MYR | 2.01 | 2.48 | 1.99 | 2.43 | 2.43 | +0.43 (+21.50%) | 12,256,700 |
4 Apr 2024 | MYR | 1.89 | 2.02 | 1.86 | 2 | 2 | +0.12 (+6.38%) | 4,751,400 |
3 Apr 2024 | MYR | 1.82 | 1.91 | 1.77 | 1.88 | 1.88 | +0.06 (+3.30%) | 5,600,900 |
2 Apr 2024 | MYR | 1.89 | 1.93 | 1.82 | 1.82 | 1.82 | -0.07 (-3.70%) | 3,888,400 |
1 Apr 2024 | MYR | 1.96 | 2.05 | 1.85 | 1.89 | 1.89 | -0.07 (-3.57%) | 4,043,300 |
29 Mar 2024 | MYR | 1.87 | 2.11 | 1.83 | 1.96 | 1.96 | +0.07 (+3.70%) | 6,389,500 |
27 Mar 2024 | MYR | 2.17 | 2.21 | 1.87 | 1.89 | 1.89 | -0.29 (-13.30%) | 7,654,300 |
26 Mar 2024 | MYR | 2.36 | 2.36 | 2.15 | 2.18 | 2.18 | -0.18 (-7.63%) | 4,046,300 |
25 Mar 2024 | MYR | 2.52 | 2.55 | 2.36 | 2.36 | 2.36 | -0.16 (-6.35%) | 1,411,600 |
22 Mar 2024 | MYR | 2.51 | 2.63 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 1,766,000 |