Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | -0.06 (-2.30%) | 5,135,700 |
22 Apr 2024 | MYR | 2.56 | 2.7 | 2.56 | 2.61 | 2.61 | +0.06 (+2.35%) | 8,722,500 |
19 Apr 2024 | MYR | 2.4 | 2.6 | 2.4 | 2.55 | 2.55 | +0.14 (+5.81%) | 10,107,700 |
18 Apr 2024 | MYR | 2.43 | 2.46 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 2,710,900 |
17 Apr 2024 | MYR | 2.35 | 2.46 | 2.35 | 2.44 | 2.44 | +0.08 (+3.39%) | 1,622,000 |
16 Apr 2024 | MYR | 2.41 | 2.41 | 2.32 | 2.36 | 2.36 | -0.05 (-2.07%) | 4,477,400 |
15 Apr 2024 | MYR | 2.48 | 2.49 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 4,825,200 |
12 Apr 2024 | MYR | 2.45 | 2.48 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,670,300 |
9 Apr 2024 | MYR | 2.46 | 2.46 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,446,300 |
8 Apr 2024 | MYR | 2.49 | 2.54 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 2,572,000 |
5 Apr 2024 | MYR | 2.52 | 2.54 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 4,658,900 |
4 Apr 2024 | MYR | 2.48 | 2.53 | 2.47 | 2.52 | 2.52 | +0.05 (+2.02%) | 4,636,500 |
3 Apr 2024 | MYR | 2.41 | 2.52 | 2.4 | 2.47 | 2.47 | +0.07 (+2.92%) | 6,418,300 |
2 Apr 2024 | MYR | 2.4 | 2.44 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,346,100 |
1 Apr 2024 | MYR | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 1,531,100 |
29 Mar 2024 | MYR | 2.46 | 2.47 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 1,471,800 |
27 Mar 2024 | MYR | 2.41 | 2.47 | 2.41 | 2.45 | 2.45 | +0.04 (+1.66%) | 4,896,700 |
26 Mar 2024 | MYR | 2.41 | 2.43 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 4,920,300 |
25 Mar 2024 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,159,500 |
22 Mar 2024 | MYR | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,174,300 |
21 Mar 2024 | MYR | 2.36 | 2.41 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 6,121,900 |
20 Mar 2024 | MYR | 2.31 | 2.43 | 2.31 | 2.38 | 2.38 | +0.07 (+3.03%) | 8,852,200 |
19 Mar 2024 | MYR | 2.36 | 2.38 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 6,823,800 |
18 Mar 2024 | MYR | 2.3 | 2.38 | 2.3 | 2.35 | 2.35 | +0.06 (+2.62%) | 7,008,300 |
15 Mar 2024 | MYR | 2.35 | 2.36 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 9,140,400 |
14 Mar 2024 | MYR | 2.32 | 2.35 | 2.31 | 2.35 | 2.35 | +0.06 (+2.62%) | 9,909,600 |
13 Mar 2024 | MYR | 2.17 | 2.29 | 2.17 | 2.29 | 2.29 | +0.12 (+5.53%) | 7,675,900 |
12 Mar 2024 | MYR | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 4,246,000 |
11 Mar 2024 | MYR | 2.22 | 2.23 | 2.11 | 2.2 | 2.2 | -0.03 (-1.35%) | 6,509,300 |
8 Mar 2024 | MYR | 2.24 | 2.29 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 3,773,200 |