Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | +0.09 (+3.01%) | 13,800 |
23 Apr 2024 | MYR | 3 | 3.01 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 61,400 |
22 Apr 2024 | MYR | 2.95 | 3.08 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 187,200 |
19 Apr 2024 | MYR | 3 | 3 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 188,800 |
18 Apr 2024 | MYR | 2.99 | 3.02 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 1,015,800 |
17 Apr 2024 | MYR | 3.03 | 3.04 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 89,600 |
16 Apr 2024 | MYR | 3.08 | 3.08 | 2.99 | 3.03 | 3.03 | -0.08 (-2.57%) | 401,700 |
15 Apr 2024 | MYR | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 351,100 |
12 Apr 2024 | MYR | 3.15 | 3.16 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 78,000 |
9 Apr 2024 | MYR | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 74,900 |
8 Apr 2024 | MYR | 3.04 | 3.17 | 3.04 | 3.12 | 3.12 | +0.12 (+4%) | 933,400 |
5 Apr 2024 | MYR | 3.02 | 3.04 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 133,700 |
4 Apr 2024 | MYR | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | +0.06 (+2.03%) | 242,000 |
3 Apr 2024 | MYR | 3 | 3.06 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 210,200 |
2 Apr 2024 | MYR | 3.09 | 3.09 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 1,162,100 |
1 Apr 2024 | MYR | 3.1 | 3.1 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 332,300 |
29 Mar 2024 | MYR | 3.07 | 3.15 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 255,900 |
27 Mar 2024 | MYR | 3.12 | 3.14 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 687,200 |
26 Mar 2024 | MYR | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | -0.08 (-2.51%) | 1,421,300 |
25 Mar 2024 | MYR | 3.18 | 3.23 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 1,634,100 |
22 Mar 2024 | MYR | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.04 (-1.24%) | 1,092,100 |
21 Mar 2024 | MYR | 3.05 | 3.25 | 3.05 | 3.23 | 3.23 | +0.2 (+6.60%) | 1,586,200 |
20 Mar 2024 | MYR | 3.1 | 3.1 | 3.03 | 3.03 | 3.03 | -0.06 (-1.94%) | 314,700 |
19 Mar 2024 | MYR | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | +0.19 (+6.55%) | 1,088,400 |
18 Mar 2024 | MYR | 2.83 | 2.9 | 2.79 | 2.9 | 2.9 | +0.09 (+3.20%) | 461,000 |
15 Mar 2024 | MYR | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | +0.05 (+1.81%) | 552,100 |
14 Mar 2024 | MYR | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | +0.02 (+0.73%) | 118,400 |
13 Mar 2024 | MYR | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,177,900 |
12 Mar 2024 | MYR | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | +0.03 (+1.10%) | 427,300 |
11 Mar 2024 | MYR | 2.71 | 2.72 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 24,100 |