Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 757,800 |
26 Mar 2024 | MYR | 2.11 | 2.13 | 2.07 | 2.11 | 2.11 | 0.0 (0.0%) | 1,863,700 |
25 Mar 2024 | MYR | 2.06 | 2.13 | 2.02 | 2.11 | 2.11 | +0.05 (+2.43%) | 1,730,700 |
22 Mar 2024 | MYR | 2.05 | 2.1 | 2 | 2.06 | 2.06 | 0.0 (0.0%) | 2,503,400 |
21 Mar 2024 | MYR | 1.88 | 2.07 | 1.88 | 2.06 | 2.06 | +0.18 (+9.57%) | 4,895,100 |
20 Mar 2024 | MYR | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,807,800 |
19 Mar 2024 | MYR | 1.7 | 1.95 | 1.69 | 1.93 | 1.93 | +0.23 (+13.53%) | 5,518,600 |
18 Mar 2024 | MYR | 1.62 | 1.7 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 3,203,500 |
15 Mar 2024 | MYR | 1.54 | 1.62 | 1.53 | 1.62 | 1.62 | +0.07 (+4.52%) | 3,194,800 |
14 Mar 2024 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 239,000 |
13 Mar 2024 | MYR | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,324,300 |
12 Mar 2024 | MYR | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,161,400 |
11 Mar 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,204,200 |
8 Mar 2024 | MYR | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,144,300 |
7 Mar 2024 | MYR | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,391,100 |
6 Mar 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 460,300 |
5 Mar 2024 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 711,200 |
4 Mar 2024 | MYR | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,884,600 |
1 Mar 2024 | MYR | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 696,400 |
29 Feb 2024 | MYR | 1.43 | 1.44 | 1.37 | 1.44 | 1.44 | -0.01 (-0.69%) | 807,700 |
28 Feb 2024 | MYR | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 423,200 |
27 Feb 2024 | MYR | 1.43 | 1.5 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 898,500 |
26 Feb 2024 | MYR | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,155,500 |
23 Feb 2024 | MYR | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 3,244,700 |
22 Feb 2024 | MYR | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | +0.09 (+6.77%) | 4,618,900 |
21 Feb 2024 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 933,400 |
20 Feb 2024 | MYR | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 643,700 |
19 Feb 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,273,800 |
16 Feb 2024 | MYR | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,104,000 |
15 Feb 2024 | MYR | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 525,200 |