Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 3.33 | 3.43 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 12,122,100 |
23 Apr 2024 | MYR | 3.32 | 3.37 | 3.32 | 3.33 | 3.33 | +0.01 (+0.30%) | 9,421,500 |
22 Apr 2024 | MYR | 3.34 | 3.35 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 10,830,400 |
19 Apr 2024 | MYR | 3.36 | 3.37 | 3.26 | 3.33 | 3.33 | -0.03 (-0.89%) | 20,019,800 |
18 Apr 2024 | MYR | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | +0.01 (+0.30%) | 18,816,900 |
17 Apr 2024 | MYR | 3.28 | 3.36 | 3.26 | 3.35 | 3.35 | +0.07 (+2.13%) | 25,193,800 |
16 Apr 2024 | MYR | 3.37 | 3.38 | 3.25 | 3.28 | 3.28 | -0.09 (-2.67%) | 34,507,400 |
15 Apr 2024 | MYR | 3.45 | 3.46 | 3.32 | 3.37 | 3.37 | -0.1 (-2.88%) | 19,717,300 |
12 Apr 2024 | MYR | 3.42 | 3.51 | 3.42 | 3.47 | 3.47 | +0.05 (+1.46%) | 15,535,300 |
9 Apr 2024 | MYR | 3.46 | 3.49 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 9,874,400 |
8 Apr 2024 | MYR | 3.45 | 3.53 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 12,269,900 |
5 Apr 2024 | MYR | 3.4 | 3.46 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 10,464,300 |
4 Apr 2024 | MYR | 3.36 | 3.45 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 9,788,700 |
3 Apr 2024 | MYR | 3.4 | 3.46 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 15,884,600 |
2 Apr 2024 | MYR | 3.47 | 3.5 | 3.36 | 3.4 | 3.4 | -0.07 (-2.02%) | 16,340,100 |
1 Apr 2024 | MYR | 3.5 | 3.5 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 11,391,800 |
29 Mar 2024 | MYR | 3.5 | 3.51 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 10,711,700 |
27 Mar 2024 | MYR | 3.53 | 3.53 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 19,268,700 |
26 Mar 2024 | MYR | 3.5 | 3.57 | 3.47 | 3.54 | 3.54 | -0.01 (-0.28%) | 22,350,100 |
25 Mar 2024 | MYR | 3.49 | 3.58 | 3.43 | 3.55 | 3.55 | +0.06 (+1.72%) | 30,134,800 |
22 Mar 2024 | MYR | 3.47 | 3.52 | 3.42 | 3.49 | 3.49 | +0.02 (+0.58%) | 22,501,600 |
21 Mar 2024 | MYR | 3.24 | 3.48 | 3.23 | 3.47 | 3.47 | +0.23 (+7.10%) | 35,722,700 |
20 Mar 2024 | MYR | 3.32 | 3.32 | 3.19 | 3.24 | 3.24 | -0.08 (-2.41%) | 32,335,000 |
19 Mar 2024 | MYR | 3.11 | 3.34 | 3.06 | 3.32 | 3.32 | +0.22 (+7.10%) | 40,765,100 |
18 Mar 2024 | MYR | 3.03 | 3.1 | 2.98 | 3.1 | 3.1 | +0.08 (+2.65%) | 20,818,700 |
15 Mar 2024 | MYR | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 17,340,100 |
14 Mar 2024 | MYR | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 3,547,700 |
13 Mar 2024 | MYR | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 9,291,200 |
12 Mar 2024 | MYR | 2.9 | 2.94 | 2.88 | 2.93 | 2.93 | +0.04 (+1.38%) | 7,056,300 |
11 Mar 2024 | MYR | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 9,032,200 |