Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | MYR | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 299,500 |
6 Feb 2024 | MYR | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 437,800 |
5 Feb 2024 | MYR | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 475,600 |
2 Feb 2024 | MYR | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 377,100 |
31 Jan 2024 | MYR | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 637,800 |
30 Jan 2024 | MYR | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 884,400 |
29 Jan 2024 | MYR | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 1,732,000 |
26 Jan 2024 | MYR | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 992,600 |
24 Jan 2024 | MYR | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 285,200 |
23 Jan 2024 | MYR | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 268,600 |
22 Jan 2024 | MYR | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 309,200 |
19 Jan 2024 | MYR | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 1,380,100 |
18 Jan 2024 | MYR | 2.23 | 2.25 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 835,600 |
17 Jan 2024 | MYR | 2.26 | 2.26 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 1,356,800 |
16 Jan 2024 | MYR | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 635,100 |
15 Jan 2024 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 1,089,400 |
12 Jan 2024 | MYR | 2.26 | 2.26 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 629,300 |
11 Jan 2024 | MYR | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 370,500 |
10 Jan 2024 | MYR | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,087,500 |
9 Jan 2024 | MYR | 2.28 | 2.3 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,637,200 |
8 Jan 2024 | MYR | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,191,800 |
5 Jan 2024 | MYR | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 1,280,800 |
4 Jan 2024 | MYR | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 537,700 |
3 Jan 2024 | MYR | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 402,500 |
2 Jan 2024 | MYR | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 333,200 |
29 Dec 2023 | MYR | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 670,900 |
28 Dec 2023 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 605,700 |
27 Dec 2023 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 673,000 |
26 Dec 2023 | MYR | 2.21 | 2.21 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 983,000 |
22 Dec 2023 | MYR | 2.19 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 1,890,200 |