Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 2.88 | 3.09 | 2.87 | 3.07 | 3.07 | +0.18 (+6.23%) | 524,800 |
8 May 2024 | MYR | 2.99 | 3.03 | 2.89 | 2.89 | 2.89 | -0.12 (-3.99%) | 568,800 |
7 May 2024 | MYR | 2.99 | 3.06 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 880,100 |
6 May 2024 | MYR | 3 | 3.07 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 396,600 |
3 May 2024 | MYR | 3.02 | 3.19 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,172,600 |
2 May 2024 | MYR | 2.79 | 3.05 | 2.79 | 3 | 3 | +0.24 (+8.70%) | 4,738,200 |
30 Apr 2024 | MYR | 2.76 | 2.82 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 1,000,400 |
29 Apr 2024 | MYR | 2.78 | 2.82 | 2.72 | 2.76 | 2.76 | -0.02 (-0.72%) | 191,200 |
26 Apr 2024 | MYR | 2.68 | 2.79 | 2.68 | 2.78 | 2.78 | +0.08 (+2.96%) | 541,700 |
25 Apr 2024 | MYR | 2.69 | 2.72 | 2.65 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,737,200 |
24 Apr 2024 | MYR | 2.66 | 2.7 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 285,900 |
23 Apr 2024 | MYR | 2.6 | 2.66 | 2.6 | 2.65 | 2.65 | +0.06 (+2.32%) | 332,700 |
22 Apr 2024 | MYR | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 45,000 |
19 Apr 2024 | MYR | 2.63 | 2.63 | 2.55 | 2.57 | 2.57 | -0.08 (-3.02%) | 209,000 |
18 Apr 2024 | MYR | 2.62 | 2.69 | 2.58 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,032,900 |
17 Apr 2024 | MYR | 2.57 | 2.63 | 2.53 | 2.63 | 2.63 | +0.06 (+2.33%) | 716,500 |
16 Apr 2024 | MYR | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | -0.07 (-2.65%) | 561,900 |
15 Apr 2024 | MYR | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 370,600 |
12 Apr 2024 | MYR | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 167,000 |
9 Apr 2024 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 126,300 |
8 Apr 2024 | MYR | 2.76 | 2.77 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 240,700 |
5 Apr 2024 | MYR | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 91,100 |
4 Apr 2024 | MYR | 2.71 | 2.82 | 2.7 | 2.77 | 2.77 | +0.04 (+1.47%) | 1,721,500 |
3 Apr 2024 | MYR | 2.67 | 2.73 | 2.66 | 2.73 | 2.73 | +0.04 (+1.49%) | 1,495,100 |
2 Apr 2024 | MYR | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 112,700 |
1 Apr 2024 | MYR | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 254,400 |
29 Mar 2024 | MYR | 2.66 | 2.67 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 94,600 |
27 Mar 2024 | MYR | 2.68 | 2.68 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 123,600 |
26 Mar 2024 | MYR | 2.69 | 2.69 | 2.63 | 2.68 | 2.68 | -0.01 (-0.37%) | 433,400 |
25 Mar 2024 | MYR | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 423,300 |