Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 337,500 |
8 May 2024 | MYR | 3.2 | 3.25 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,611,300 |
7 May 2024 | MYR | 3.23 | 3.23 | 3.09 | 3.2 | 3.2 | -0.02 (-0.62%) | 599,700 |
6 May 2024 | MYR | 3.16 | 3.28 | 3.12 | 3.22 | 3.22 | +0.06 (+1.90%) | 553,300 |
3 May 2024 | MYR | 3 | 3.52 | 3 | 3.16 | 3.16 | +0.18 (+6.04%) | 3,612,100 |
2 May 2024 | MYR | 3 | 3.07 | 2.88 | 2.98 | 2.98 | +1.505 (+102.03%) | 696,800 |
2 May 2024 |
|
|||||||
30 Apr 2024 | MYR | 2.65 | 2.95 | 2.65 | 2.95 | 2.95 | +0.3 (+11.32%) | 1,252,600 |
29 Apr 2024 | MYR | 2.5 | 2.65 | 2.5 | 2.65 | 2.65 | +0.15 (+6%) | 478,600 |
26 Apr 2024 | MYR | 2.48 | 2.5 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,732,800 |
25 Apr 2024 | MYR | 2.455 | 2.49 | 2.455 | 2.48 | 2.48 | +0.015 (+0.61%) | 187,800 |
24 Apr 2024 | MYR | 2.495 | 2.5 | 2.45 | 2.465 | 2.465 | -0.03 (-1.20%) | 168,800 |
23 Apr 2024 | MYR | 2.5 | 2.535 | 2.49 | 2.495 | 2.495 | -2.475 (-49.80%) | 285,000 |
22 Apr 2024 | MYR | 4.9 | 5.05 | 4.9 | 4.97 | 4.97 | +0.08 (+1.64%) | 296,600 |
19 Apr 2024 | MYR | 4.6 | 4.89 | 4.6 | 4.89 | 4.89 | +0.31 (+6.77%) | 334,400 |
18 Apr 2024 | MYR | 4.37 | 4.58 | 4.34 | 4.58 | 4.58 | +0.25 (+5.77%) | 290,800 |
17 Apr 2024 | MYR | 4.33 | 4.36 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 367,300 |
16 Apr 2024 | MYR | 4.37 | 4.49 | 4.33 | 4.33 | 4.33 | -0.14 (-3.13%) | 181,500 |
15 Apr 2024 | MYR | 4.5 | 4.5 | 4.35 | 4.47 | 4.47 | -0.07 (-1.54%) | 130,700 |
12 Apr 2024 | MYR | 4.35 | 4.55 | 4.35 | 4.54 | 4.54 | +0.19 (+4.37%) | 134,500 |
9 Apr 2024 | MYR | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 32,000 |
8 Apr 2024 | MYR | 4.36 | 4.5 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 249,100 |
5 Apr 2024 | MYR | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 181,000 |
4 Apr 2024 | MYR | 4.4 | 4.46 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 81,000 |
3 Apr 2024 | MYR | 4.59 | 4.59 | 4.4 | 4.45 | 4.45 | -0.14 (-3.05%) | 229,100 |
2 Apr 2024 | MYR | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 311,200 |
1 Apr 2024 | MYR | 4.58 | 4.7 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 306,100 |
29 Mar 2024 | MYR | 4.36 | 4.63 | 4.36 | 4.57 | 4.57 | +0.21 (+4.82%) | 256,700 |
27 Mar 2024 | MYR | 4.13 | 4.38 | 4.13 | 4.36 | 4.36 | +0.23 (+5.57%) | 631,100 |
26 Mar 2024 | MYR | 4.1 | 4.14 | 4.1 | 4.13 | 4.13 | +0.04 (+0.98%) | 164,600 |
25 Mar 2024 | MYR | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 194,700 |