Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 3 | 3 | 3 | 3 | 3 | +0.01 (+0.33%) | 121,100 |
2 May 2024 | MYR | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 306,700 |
30 Apr 2024 | MYR | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 61,300 |
29 Apr 2024 | MYR | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | +0.05 (+1.66%) | 134,800 |
26 Apr 2024 | MYR | 3 | 3.03 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 138,000 |
25 Apr 2024 | MYR | 3 | 3.02 | 2.99 | 3.02 | 3.02 | +0.03 (+1.00%) | 118,100 |
24 Apr 2024 | MYR | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 214,700 |
23 Apr 2024 | MYR | 2.98 | 3.03 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 60,400 |
22 Apr 2024 | MYR | 2.96 | 3.03 | 2.92 | 2.98 | 2.98 | -0.02 (-0.67%) | 389,200 |
19 Apr 2024 | MYR | 3.01 | 3.03 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 306,400 |
18 Apr 2024 | MYR | 3 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 134,500 |
17 Apr 2024 | MYR | 3.01 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 153,400 |
16 Apr 2024 | MYR | 3.08 | 3.08 | 2.95 | 3.03 | 3.03 | -0.05 (-1.62%) | 397,900 |
15 Apr 2024 | MYR | 3.1 | 3.1 | 3.04 | 3.08 | 3.08 | -0.03 (-0.96%) | 298,900 |
12 Apr 2024 | MYR | 3.13 | 3.13 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 121,800 |
9 Apr 2024 | MYR | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 46,900 |
8 Apr 2024 | MYR | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 81,400 |
5 Apr 2024 | MYR | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 123,000 |
4 Apr 2024 | MYR | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | +0.09 (+2.93%) | 232,200 |
3 Apr 2024 | MYR | 3.06 | 3.09 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 243,800 |
2 Apr 2024 | MYR | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 173,400 |
1 Apr 2024 | MYR | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 84,600 |
29 Mar 2024 | MYR | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 55,400 |
27 Mar 2024 | MYR | 3.1 | 3.11 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 83,700 |
26 Mar 2024 | MYR | 3.16 | 3.22 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 931,800 |
25 Mar 2024 | MYR | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | -0.01 (-0.32%) | 270,400 |
22 Mar 2024 | MYR | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 317,700 |
21 Mar 2024 | MYR | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 404,500 |
20 Mar 2024 | MYR | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 175,200 |
19 Mar 2024 | MYR | 3.18 | 3.23 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 369,200 |