Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 17,500 |
9 May 2024 | MYR | 2.92 | 2.92 | 2.9 | 2.9 | 2.9 | +0.01 (+0.35%) | 37,100 |
8 May 2024 | MYR | 2.91 | 2.91 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 37,800 |
7 May 2024 | MYR | 2.88 | 2.91 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 37,000 |
6 May 2024 | MYR | 2.9 | 2.9 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 73,100 |
3 May 2024 | MYR | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 33,000 |
2 May 2024 | MYR | 2.92 | 3 | 2.92 | 2.92 | 2.92 | -0.08 (-2.67%) | 28,400 |
30 Apr 2024 | MYR | 2.98 | 3 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 27,200 |
29 Apr 2024 | MYR | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | +0.05 (+1.71%) | 46,500 |
26 Apr 2024 | MYR | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 8,600 |
25 Apr 2024 | MYR | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
24 Apr 2024 | MYR | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 107,600 |
23 Apr 2024 | MYR | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | +0.08 (+2.82%) | 57,700 |
22 Apr 2024 | MYR | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 20,400 |
19 Apr 2024 | MYR | 2.91 | 2.91 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 100,900 |
18 Apr 2024 | MYR | 2.96 | 2.96 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 15,900 |
17 Apr 2024 | MYR | 2.89 | 2.98 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 13,500 |
16 Apr 2024 | MYR | 3.01 | 3.02 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 142,500 |
15 Apr 2024 | MYR | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 97,200 |
12 Apr 2024 | MYR | 2.94 | 3.15 | 2.94 | 3.11 | 3.11 | +0.2 (+6.87%) | 453,400 |
9 Apr 2024 | MYR | 2.83 | 2.93 | 2.82 | 2.91 | 2.91 | +0.09 (+3.19%) | 115,300 |
8 Apr 2024 | MYR | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 71,000 |
5 Apr 2024 | MYR | 2.7 | 2.78 | 2.7 | 2.76 | 2.76 | +0.1 (+3.76%) | 89,300 |
4 Apr 2024 | MYR | 2.65 | 2.7 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 36,700 |
3 Apr 2024 | MYR | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 40,000 |
2 Apr 2024 | MYR | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | +0.01 (+0.38%) | 11,000 |
1 Apr 2024 | MYR | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 30,100 |
29 Mar 2024 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 7,200 |
27 Mar 2024 | MYR | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | +0.02 (+0.75%) | 8,700 |
26 Mar 2024 | MYR | 2.66 | 2.66 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 36,700 |