Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 2.9 | 2.97 | 2.87 | 2.96 | 2.96 | +0.09 (+3.14%) | 4,564,600 |
25 Apr 2024 | MYR | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 3,846,300 |
24 Apr 2024 | MYR | 2.89 | 2.9 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 1,787,900 |
23 Apr 2024 | MYR | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 2,267,500 |
22 Apr 2024 | MYR | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | +0.06 (+2.17%) | 1,403,300 |
19 Apr 2024 | MYR | 2.8 | 2.81 | 2.71 | 2.76 | 2.76 | -0.04 (-1.43%) | 5,209,700 |
18 Apr 2024 | MYR | 2.8 | 2.85 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 2,963,200 |
17 Apr 2024 | MYR | 2.73 | 2.81 | 2.71 | 2.8 | 2.8 | +0.07 (+2.56%) | 1,502,900 |
16 Apr 2024 | MYR | 2.82 | 2.82 | 2.68 | 2.73 | 2.73 | -0.09 (-3.19%) | 8,015,800 |
15 Apr 2024 | MYR | 2.88 | 2.88 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 2,313,100 |
12 Apr 2024 | MYR | 2.87 | 2.93 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 4,326,200 |
9 Apr 2024 | MYR | 2.84 | 2.87 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 2,617,300 |
8 Apr 2024 | MYR | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 1,798,400 |
5 Apr 2024 | MYR | 2.9 | 2.92 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 4,035,200 |
4 Apr 2024 | MYR | 2.85 | 2.9 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 4,603,200 |
3 Apr 2024 | MYR | 2.85 | 2.9 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 3,118,800 |
2 Apr 2024 | MYR | 2.91 | 2.91 | 2.84 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,037,500 |
1 Apr 2024 | MYR | 2.93 | 2.94 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 2,811,100 |
29 Mar 2024 | MYR | 2.94 | 2.94 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,553,900 |
27 Mar 2024 | MYR | 2.9 | 2.95 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 8,419,500 |
26 Mar 2024 | MYR | 2.98 | 2.99 | 2.87 | 2.9 | 2.9 | -0.07 (-2.36%) | 5,141,300 |
25 Mar 2024 | MYR | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | +0.06 (+2.06%) | 1,698,400 |
22 Mar 2024 | MYR | 2.8 | 2.99 | 2.8 | 2.91 | 2.91 | +0.18 (+6.59%) | 26,001,000 |
21 Mar 2024 | MYR | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 3,683,500 |
20 Mar 2024 | MYR | 2.79 | 2.8 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 2,807,000 |
19 Mar 2024 | MYR | 2.71 | 2.82 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 9,519,600 |
18 Mar 2024 | MYR | 2.78 | 2.8 | 2.7 | 2.71 | 2.71 | -0.09 (-3.21%) | 9,976,800 |
15 Mar 2024 | MYR | 2.68 | 2.8 | 2.66 | 2.8 | 2.8 | +0.1 (+3.70%) | 8,308,000 |
14 Mar 2024 | MYR | 2.61 | 2.7 | 2.59 | 2.7 | 2.7 | +0.06 (+2.27%) | 5,739,300 |
13 Mar 2024 | MYR | 2.62 | 2.67 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 2,633,200 |