Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Mar 2024 | MYR | 2.61 | 2.63 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 4,884,400 |
11 Mar 2024 | MYR | 2.59 | 2.6 | 2.55 | 2.59 | 2.59 | 0.0 (0.0%) | 1,081,100 |
8 Mar 2024 | MYR | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,897,600 |
7 Mar 2024 | MYR | 2.55 | 2.61 | 2.54 | 2.57 | 2.57 | +0.02 (+0.78%) | 4,992,400 |
6 Mar 2024 | MYR | 2.54 | 2.55 | 2.51 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,293,100 |
5 Mar 2024 | MYR | 2.57 | 2.57 | 2.51 | 2.54 | 2.54 | -0.02 (-0.78%) | 1,045,400 |
4 Mar 2024 | MYR | 2.49 | 2.6 | 2.49 | 2.56 | 2.56 | +0.07 (+2.81%) | 2,136,000 |
1 Mar 2024 | MYR | 2.55 | 2.57 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 2,022,900 |
29 Feb 2024 | MYR | 2.55 | 2.56 | 2.49 | 2.55 | 2.55 | -0.01 (-0.39%) | 2,139,900 |
28 Feb 2024 | MYR | 2.6 | 2.6 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 2,279,500 |
27 Feb 2024 | MYR | 2.6 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 1,637,800 |
26 Feb 2024 | MYR | 2.57 | 2.62 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 6,929,300 |
23 Feb 2024 | MYR | 2.61 | 2.64 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 4,938,900 |
22 Feb 2024 | MYR | 2.64 | 2.65 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 3,460,200 |
21 Feb 2024 | MYR | 2.7 | 2.79 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 5,345,100 |
20 Feb 2024 | MYR | 2.6 | 2.65 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,267,000 |
19 Feb 2024 | MYR | 2.55 | 2.65 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 3,260,400 |
16 Feb 2024 | MYR | 2.55 | 2.61 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 5,618,900 |
15 Feb 2024 | MYR | 2.56 | 2.64 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 2,531,600 |
14 Feb 2024 | MYR | 2.6 | 2.62 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 2,089,000 |
13 Feb 2024 | MYR | 2.65 | 2.72 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 3,242,000 |