Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 2.19 | 2.19 | 2.09 | 2.11 | 2.11 | -0.07 (-3.21%) | 2,043,400 |
9 May 2024 | MYR | 2.14 | 2.21 | 2.12 | 2.18 | 2.18 | +0.06 (+2.83%) | 1,749,800 |
8 May 2024 | MYR | 2.16 | 2.22 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,450,500 |
7 May 2024 | MYR | 2.16 | 2.23 | 2.12 | 2.15 | 2.15 | -0.01 (-0.46%) | 2,432,400 |
6 May 2024 | MYR | 2 | 2.17 | 1.99 | 2.16 | 2.16 | +0.2 (+10.20%) | 4,198,100 |
3 May 2024 | MYR | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,002,200 |
2 May 2024 | MYR | 1.94 | 2.02 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 1,399,300 |
30 Apr 2024 | MYR | 1.98 | 2.01 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 735,900 |
29 Apr 2024 | MYR | 1.83 | 2.07 | 1.83 | 1.98 | 1.98 | +0.16 (+8.79%) | 3,555,700 |
26 Apr 2024 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 325,100 |
25 Apr 2024 | MYR | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 584,800 |
24 Apr 2024 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 198,000 |
23 Apr 2024 | MYR | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 656,200 |
22 Apr 2024 | MYR | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 232,600 |
19 Apr 2024 | MYR | 1.8 | 1.84 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 738,600 |
18 Apr 2024 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 273,200 |
17 Apr 2024 | MYR | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 1,443,300 |
16 Apr 2024 | MYR | 1.84 | 1.85 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,064,400 |
15 Apr 2024 | MYR | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 424,300 |
12 Apr 2024 | MYR | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 100,500 |
9 Apr 2024 | MYR | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 423,400 |
8 Apr 2024 | MYR | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 103,600 |
5 Apr 2024 | MYR | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 203,700 |
4 Apr 2024 | MYR | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 909,000 |
3 Apr 2024 | MYR | 1.84 | 1.9 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 539,500 |
2 Apr 2024 | MYR | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 142,600 |
1 Apr 2024 | MYR | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 353,700 |
29 Mar 2024 | MYR | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 185,600 |
27 Mar 2024 | MYR | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.05 (-2.69%) | 394,700 |
26 Mar 2024 | MYR | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | -0.01 (-0.53%) | 877,700 |