Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 774,800 |
9 May 2024 | MYR | 3.06 | 3.1 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 1,255,900 |
8 May 2024 | MYR | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 1,374,800 |
7 May 2024 | MYR | 3.1 | 3.1 | 3.03 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,162,100 |
6 May 2024 | MYR | 3.03 | 3.12 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 1,462,000 |
3 May 2024 | MYR | 3 | 3.02 | 2.94 | 3.02 | 3.02 | +0.03 (+1.00%) | 2,536,700 |
2 May 2024 | MYR | 3.08 | 3.08 | 2.94 | 2.99 | 2.99 | -0.09 (-2.92%) | 2,475,200 |
30 Apr 2024 | MYR | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,690,400 |
29 Apr 2024 | MYR | 3.1 | 3.16 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 3,990,600 |
26 Apr 2024 | MYR | 3.15 | 3.18 | 3.08 | 3.14 | 3.14 | -0.01 (-0.32%) | 901,700 |
25 Apr 2024 | MYR | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -0.13 (-3.96%) | 926,400 |
24 Apr 2024 | MYR | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | +0.22 (+7.19%) | 2,583,300 |
23 Apr 2024 | MYR | 2.92 | 3.07 | 2.92 | 3.06 | 3.06 | +0.14 (+4.79%) | 1,375,700 |
22 Apr 2024 | MYR | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 410,400 |
19 Apr 2024 | MYR | 3 | 3.02 | 2.91 | 2.93 | 2.93 | -0.06 (-2.01%) | 604,600 |
18 Apr 2024 | MYR | 2.92 | 3.01 | 2.91 | 2.99 | 2.99 | +0.07 (+2.40%) | 854,400 |
17 Apr 2024 | MYR | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | +0.04 (+1.39%) | 737,200 |
16 Apr 2024 | MYR | 2.88 | 2.9 | 2.81 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,106,300 |
15 Apr 2024 | MYR | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 504,700 |
12 Apr 2024 | MYR | 2.9 | 2.95 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 3,925,200 |
9 Apr 2024 | MYR | 2.89 | 2.9 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 441,200 |
8 Apr 2024 | MYR | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,310,400 |
5 Apr 2024 | MYR | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 841,300 |
4 Apr 2024 | MYR | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 2,267,000 |
3 Apr 2024 | MYR | 2.86 | 2.9 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,043,200 |
2 Apr 2024 | MYR | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | -0.08 (-2.73%) | 2,034,700 |
1 Apr 2024 | MYR | 2.89 | 2.98 | 2.89 | 2.93 | 2.93 | +0.08 (+2.81%) | 3,849,700 |
29 Mar 2024 | MYR | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 1,832,100 |
27 Mar 2024 | MYR | 3 | 3 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 2,447,900 |
26 Mar 2024 | MYR | 3.18 | 3.18 | 2.96 | 2.99 | 2.99 | -0.21 (-6.56%) | 4,321,400 |