Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 2.63 | 2.72 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 3,970,900 |
8 Feb 2024 | MYR | 2.46 | 2.73 | 2.46 | 2.63 | 2.63 | +0.16 (+6.48%) | 12,248,100 |
7 Feb 2024 | MYR | 2.38 | 2.48 | 2.34 | 2.47 | 2.47 | +0.1 (+4.22%) | 7,164,000 |
6 Feb 2024 | MYR | 2.4 | 2.42 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 4,321,000 |
5 Feb 2024 | MYR | 2.45 | 2.58 | 2.38 | 2.41 | 2.41 | -0.04 (-1.63%) | 5,544,000 |
2 Feb 2024 | MYR | 2.25 | 2.45 | 2.25 | 2.45 | 2.45 | +0.2 (+8.89%) | 4,933,700 |
31 Jan 2024 | MYR | 2.18 | 2.27 | 2.15 | 2.25 | 2.25 | +0.07 (+3.21%) | 5,101,900 |
30 Jan 2024 | MYR | 2.18 | 2.2 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 1,558,900 |
29 Jan 2024 | MYR | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 495,900 |
26 Jan 2024 | MYR | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | +0.02 (+0.92%) | 2,913,900 |
24 Jan 2024 | MYR | 2.2 | 2.23 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 1,237,700 |
23 Jan 2024 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 4,189,100 |
22 Jan 2024 | MYR | 2.19 | 2.28 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 686,900 |
19 Jan 2024 | MYR | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 139,200 |
18 Jan 2024 | MYR | 2.2 | 2.2 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 682,400 |
17 Jan 2024 | MYR | 2.19 | 2.24 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 680,300 |
16 Jan 2024 | MYR | 2.26 | 2.28 | 2.19 | 2.19 | 2.19 | -0.05 (-2.23%) | 777,800 |
15 Jan 2024 | MYR | 2.2 | 2.25 | 2.18 | 2.24 | 2.24 | +0.05 (+2.28%) | 462,900 |
12 Jan 2024 | MYR | 2.19 | 2.2 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 290,400 |
11 Jan 2024 | MYR | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 1,164,900 |
10 Jan 2024 | MYR | 2.2 | 2.2 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 491,900 |
9 Jan 2024 | MYR | 2.15 | 2.21 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 966,300 |
8 Jan 2024 | MYR | 2.09 | 2.2 | 2.09 | 2.17 | 2.17 | +0.08 (+3.83%) | 946,600 |
5 Jan 2024 | MYR | 2.04 | 2.1 | 2.04 | 2.09 | 2.09 | +0.05 (+2.45%) | 675,000 |
4 Jan 2024 | MYR | 2.01 | 2.08 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 982,800 |
3 Jan 2024 | MYR | 2 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 1,262,600 |
2 Jan 2024 | MYR | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | +0.05 (+2.58%) | 408,300 |
29 Dec 2023 | MYR | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 646,600 |
28 Dec 2023 | MYR | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 55,100 |
27 Dec 2023 | MYR | 2 | 2 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 12,400 |