Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,199,800 |
25 Apr 2024 | MYR | 2.51 | 2.51 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 1,152,800 |
24 Apr 2024 | MYR | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,032,600 |
23 Apr 2024 | MYR | 2.46 | 2.5 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 640,600 |
22 Apr 2024 | MYR | 2.45 | 2.49 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 1,155,800 |
19 Apr 2024 | MYR | 2.5 | 2.5 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 1,880,500 |
18 Apr 2024 | MYR | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 1,347,400 |
17 Apr 2024 | MYR | 2.43 | 2.51 | 2.43 | 2.49 | 2.49 | +0.06 (+2.47%) | 2,811,200 |
16 Apr 2024 | MYR | 2.5 | 2.51 | 2.43 | 2.43 | 2.43 | -0.08 (-3.19%) | 1,768,000 |
15 Apr 2024 | MYR | 2.49 | 2.52 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,298,900 |
12 Apr 2024 | MYR | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 779,600 |
9 Apr 2024 | MYR | 2.5 | 2.53 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 1,653,600 |
8 Apr 2024 | MYR | 2.51 | 2.51 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 740,000 |
5 Apr 2024 | MYR | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 1,388,500 |
4 Apr 2024 | MYR | 2.5 | 2.51 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 792,600 |
3 Apr 2024 | MYR | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 606,900 |
2 Apr 2024 | MYR | 2.49 | 2.56 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 3,100,500 |
1 Apr 2024 | MYR | 2.5 | 2.52 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 716,000 |
29 Mar 2024 | MYR | 2.57 | 2.57 | 2.49 | 2.51 | 2.51 | -0.06 (-2.33%) | 1,514,600 |
27 Mar 2024 | MYR | 2.53 | 2.57 | 2.5 | 2.57 | 2.57 | +0.05 (+1.98%) | 1,920,500 |
26 Mar 2024 | MYR | 2.54 | 2.57 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 1,552,500 |
25 Mar 2024 | MYR | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 1,508,600 |
22 Mar 2024 | MYR | 2.51 | 2.55 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,041,100 |
21 Mar 2024 | MYR | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 3,529,200 |
20 Mar 2024 | MYR | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,755,300 |
19 Mar 2024 | MYR | 2.55 | 2.63 | 2.54 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,886,200 |
18 Mar 2024 | MYR | 2.54 | 2.57 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,650,100 |
15 Mar 2024 | MYR | 2.59 | 2.59 | 2.46 | 2.55 | 2.55 | -0.07 (-2.67%) | 35,515,300 |
14 Mar 2024 | MYR | 2.6 | 2.63 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 2,912,100 |
13 Mar 2024 | MYR | 2.55 | 2.61 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 2,130,500 |