Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 2.69 | 2.76 | 2.64 | 2.73 | 2.73 | +0.06 (+2.25%) | 12,091,900 |
22 Apr 2024 | MYR | 2.56 | 2.74 | 2.56 | 2.67 | 2.67 | +0.11 (+4.30%) | 7,476,000 |
19 Apr 2024 | MYR | 2.57 | 2.59 | 2.51 | 2.56 | 2.56 | +0.01 (+0.39%) | 2,112,700 |
18 Apr 2024 | MYR | 2.5 | 2.57 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 2,634,300 |
17 Apr 2024 | MYR | 2.53 | 2.58 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 2,253,300 |
16 Apr 2024 | MYR | 2.6 | 2.61 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 4,048,600 |
15 Apr 2024 | MYR | 2.49 | 2.65 | 2.45 | 2.6 | 2.6 | +0.11 (+4.42%) | 10,042,700 |
12 Apr 2024 | MYR | 2.49 | 2.54 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 6,346,200 |
9 Apr 2024 | MYR | 2.53 | 2.54 | 2.47 | 2.51 | 2.51 | -0.03 (-1.18%) | 3,043,500 |
8 Apr 2024 | MYR | 2.55 | 2.58 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 4,430,900 |
5 Apr 2024 | MYR | 2.49 | 2.62 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 9,313,200 |
4 Apr 2024 | MYR | 2.39 | 2.55 | 2.35 | 2.49 | 2.49 | +0.12 (+5.06%) | 10,950,000 |
3 Apr 2024 | MYR | 2.47 | 2.48 | 2.34 | 2.37 | 2.37 | -0.1 (-4.05%) | 8,185,800 |
2 Apr 2024 | MYR | 2.51 | 2.54 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 5,574,000 |
1 Apr 2024 | MYR | 2.55 | 2.58 | 2.46 | 2.51 | 2.51 | -0.03 (-1.18%) | 7,237,500 |
29 Mar 2024 | MYR | 2.51 | 2.55 | 2.47 | 2.54 | 2.54 | +0.04 (+1.60%) | 6,968,300 |
27 Mar 2024 | MYR | 2.5 | 2.53 | 2.43 | 2.5 | 2.5 | +0.03 (+1.21%) | 17,370,500 |
26 Mar 2024 | MYR | 2.4 | 2.54 | 2.37 | 2.47 | 2.47 | +0.11 (+4.66%) | 12,763,700 |
25 Mar 2024 | MYR | 2.32 | 2.42 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 4,759,700 |
22 Mar 2024 | MYR | 2.22 | 2.36 | 2.17 | 2.33 | 2.33 | +0.11 (+4.95%) | 11,930,800 |
21 Mar 2024 | MYR | 2.05 | 2.25 | 2.05 | 2.22 | 2.22 | +0.15 (+7.25%) | 14,642,300 |
20 Mar 2024 | MYR | 1.86 | 2.11 | 1.86 | 2.07 | 2.07 | +0.21 (+11.29%) | 13,218,800 |
19 Mar 2024 | MYR | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,397,300 |
18 Mar 2024 | MYR | 1.85 | 1.9 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,687,000 |
15 Mar 2024 | MYR | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,644,800 |
14 Mar 2024 | MYR | 1.9 | 1.95 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 2,796,800 |
13 Mar 2024 | MYR | 1.91 | 1.94 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,574,100 |
12 Mar 2024 | MYR | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,120,900 |
11 Mar 2024 | MYR | 1.8 | 1.95 | 1.8 | 1.94 | 1.94 | +0.14 (+7.78%) | 7,802,500 |
8 Mar 2024 | MYR | 1.7 | 1.81 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 4,057,400 |