Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 5,593,800 |
29 Apr 2024 | MYR | 2.32 | 2.35 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 5,619,100 |
26 Apr 2024 | MYR | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,924,900 |
25 Apr 2024 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 2,129,600 |
24 Apr 2024 | MYR | 2.36 | 2.37 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,426,700 |
23 Apr 2024 | MYR | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,398,900 |
22 Apr 2024 | MYR | 2.38 | 2.39 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 2,343,700 |
19 Apr 2024 | MYR | 2.41 | 2.41 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 2,290,000 |
18 Apr 2024 | MYR | 2.42 | 2.44 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 4,064,600 |
17 Apr 2024 | MYR | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 1,998,900 |
16 Apr 2024 | MYR | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 4,432,200 |
15 Apr 2024 | MYR | 2.46 | 2.46 | 2.4 | 2.41 | 2.41 | -0.05 (-2.03%) | 3,545,300 |
12 Apr 2024 | MYR | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 2,157,700 |
9 Apr 2024 | MYR | 2.47 | 2.5 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 1,697,700 |
8 Apr 2024 | MYR | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,379,500 |
5 Apr 2024 | MYR | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 1,245,700 |
4 Apr 2024 | MYR | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 2,152,800 |
3 Apr 2024 | MYR | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 2,480,500 |
2 Apr 2024 | MYR | 2.4 | 2.45 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 2,776,700 |
1 Apr 2024 | MYR | 2.39 | 2.42 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,255,300 |
29 Mar 2024 | MYR | 2.4 | 2.42 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 2,025,900 |
27 Mar 2024 | MYR | 2.39 | 2.41 | 2.39 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,562,600 |
26 Mar 2024 | MYR | 2.38 | 2.41 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 998,900 |
25 Mar 2024 | MYR | 2.39 | 2.41 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,587,800 |
22 Mar 2024 | MYR | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 3,083,700 |
21 Mar 2024 | MYR | 2.38 | 2.41 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,998,800 |
20 Mar 2024 | MYR | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,503,900 |
19 Mar 2024 | MYR | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,010,600 |
18 Mar 2024 | MYR | 2.37 | 2.39 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 5,028,200 |
15 Mar 2024 | MYR | 2.42 | 2.43 | 2.36 | 2.36 | 2.36 | -0.05 (-2.07%) | 10,607,100 |