Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 2.5 | 2.5 | 2.42 | 2.45 | 2.45 | -0.05 (-2%) | 1,633,100 |
31 Jan 2024 | MYR | 2.49 | 2.5 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 3,724,600 |
30 Jan 2024 | MYR | 2.47 | 2.5 | 2.45 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,841,100 |
29 Jan 2024 | MYR | 2.4 | 2.48 | 2.39 | 2.47 | 2.47 | +0.07 (+2.92%) | 1,186,200 |
26 Jan 2024 | MYR | 2.44 | 2.45 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 513,500 |
24 Jan 2024 | MYR | 2.28 | 2.41 | 2.28 | 2.4 | 2.4 | +0.11 (+4.80%) | 616,800 |
23 Jan 2024 | MYR | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,131,900 |
22 Jan 2024 | MYR | 2.28 | 2.33 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 3,657,200 |
19 Jan 2024 | MYR | 2.04 | 2.27 | 2.04 | 2.27 | 2.27 | +0.22 (+10.73%) | 1,413,100 |
18 Jan 2024 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,565,600 |
17 Jan 2024 | MYR | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -0.05 (-2.39%) | 2,309,400 |
16 Jan 2024 | MYR | 2.1 | 2.12 | 2.09 | 2.09 | 2.09 | +0.02 (+0.97%) | 473,100 |
15 Jan 2024 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 5,150,600 |
12 Jan 2024 | MYR | 2.05 | 2.1 | 2.05 | 2.07 | 2.07 | +0.03 (+1.47%) | 1,197,700 |
11 Jan 2024 | MYR | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 4,873,000 |
10 Jan 2024 | MYR | 2.03 | 2.1 | 2.03 | 2.08 | 2.08 | +0.06 (+2.97%) | 1,014,900 |
9 Jan 2024 | MYR | 2.02 | 2.06 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 3,831,200 |
8 Jan 2024 | MYR | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | +0.04 (+2.01%) | 3,537,400 |
5 Jan 2024 | MYR | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,037,100 |
4 Jan 2024 | MYR | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 1,209,300 |
3 Jan 2024 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 678,500 |
2 Jan 2024 | MYR | 1.83 | 1.95 | 1.82 | 1.95 | 1.95 | +0.13 (+7.14%) | 1,214,100 |
29 Dec 2023 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 222,700 |
28 Dec 2023 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 188,100 |
27 Dec 2023 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 130,000 |
26 Dec 2023 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 143,700 |
22 Dec 2023 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 185,500 |
21 Dec 2023 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 307,000 |
20 Dec 2023 | MYR | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 185,000 |
19 Dec 2023 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 100,100 |