Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | MYR | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,035,000 |
7 Mar 2024 | MYR | 2.56 | 2.57 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,649,500 |
6 Mar 2024 | MYR | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -0.07 (-2.66%) | 1,897,600 |
5 Mar 2024 | MYR | 2.66 | 2.67 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 1,554,300 |
4 Mar 2024 | MYR | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | +0.07 (+2.69%) | 3,877,100 |
1 Mar 2024 | MYR | 2.58 | 2.61 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 3,432,400 |
29 Feb 2024 | MYR | 2.53 | 2.6 | 2.51 | 2.58 | 2.58 | +0.03 (+1.18%) | 4,824,100 |
28 Feb 2024 | MYR | 2.62 | 2.62 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 2,167,600 |
27 Feb 2024 | MYR | 2.63 | 2.64 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,797,700 |
26 Feb 2024 | MYR | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 2,614,200 |
23 Feb 2024 | MYR | 2.67 | 2.67 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 3,038,500 |
22 Feb 2024 | MYR | 2.66 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 1,827,500 |
21 Feb 2024 | MYR | 2.61 | 2.69 | 2.58 | 2.65 | 2.65 | +0.04 (+1.53%) | 5,449,000 |
20 Feb 2024 | MYR | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | 0.0 (0.0%) | 1,669,300 |
19 Feb 2024 | MYR | 2.53 | 2.63 | 2.53 | 2.61 | 2.61 | +0.08 (+3.16%) | 3,888,000 |
16 Feb 2024 | MYR | 2.53 | 2.54 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 2,279,200 |
15 Feb 2024 | MYR | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 4,891,000 |
14 Feb 2024 | MYR | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,711,400 |
13 Feb 2024 | MYR | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 2,361,700 |
9 Feb 2024 | MYR | 2.51 | 2.54 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 921,700 |
8 Feb 2024 | MYR | 2.54 | 2.58 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 2,576,600 |
7 Feb 2024 | MYR | 2.49 | 2.54 | 2.48 | 2.54 | 2.54 | +0.04 (+1.60%) | 2,385,900 |
6 Feb 2024 | MYR | 2.54 | 2.57 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,137,900 |
5 Feb 2024 | MYR | 2.5 | 2.53 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 4,654,600 |
2 Feb 2024 | MYR | 2.63 | 2.64 | 2.48 | 2.5 | 2.5 | -0.13 (-4.94%) | 6,418,300 |
31 Jan 2024 | MYR | 2.65 | 2.69 | 2.63 | 2.63 | 2.63 | +0.01 (+0.38%) | 9,640,400 |
30 Jan 2024 | MYR | 2.52 | 2.7 | 2.52 | 2.62 | 2.62 | +0.12 (+4.80%) | 18,584,900 |
29 Jan 2024 | MYR | 2.41 | 2.57 | 2.41 | 2.5 | 2.5 | +0.09 (+3.73%) | 8,489,000 |
26 Jan 2024 | MYR | 2.38 | 2.42 | 2.37 | 2.41 | 2.41 | +0.03 (+1.26%) | 1,591,900 |
24 Jan 2024 | MYR | 2.38 | 2.4 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 827,000 |