Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 2.41 | 2.43 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 651,600 |
24 Apr 2024 | MYR | 2.44 | 2.48 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 1,423,500 |
23 Apr 2024 | MYR | 2.27 | 2.45 | 2.26 | 2.43 | 2.43 | +0.17 (+7.52%) | 3,845,100 |
22 Apr 2024 | MYR | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | +0.09 (+4.15%) | 904,200 |
19 Apr 2024 | MYR | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | -0.07 (-3.13%) | 984,100 |
18 Apr 2024 | MYR | 2.2 | 2.26 | 2.2 | 2.24 | 2.24 | 0.0 (0.0%) | 497,300 |
17 Apr 2024 | MYR | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | +0.06 (+2.75%) | 643,000 |
16 Apr 2024 | MYR | 2.21 | 2.22 | 2.14 | 2.18 | 2.18 | -0.04 (-1.80%) | 1,100,600 |
15 Apr 2024 | MYR | 2.24 | 2.26 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 1,138,100 |
12 Apr 2024 | MYR | 2.31 | 2.33 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 576,600 |
9 Apr 2024 | MYR | 2.24 | 2.34 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,804,000 |
8 Apr 2024 | MYR | 2.14 | 2.26 | 2.13 | 2.24 | 2.24 | +0.14 (+6.67%) | 1,810,600 |
5 Apr 2024 | MYR | 2.11 | 2.14 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 439,500 |
4 Apr 2024 | MYR | 2.1 | 2.13 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 701,700 |
3 Apr 2024 | MYR | 2.04 | 2.09 | 2.03 | 2.09 | 2.09 | +0.06 (+2.96%) | 1,195,400 |
2 Apr 2024 | MYR | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 396,500 |
1 Apr 2024 | MYR | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 2,516,700 |
29 Mar 2024 | MYR | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 355,300 |
27 Mar 2024 | MYR | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 472,700 |
26 Mar 2024 | MYR | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 259,100 |
25 Mar 2024 | MYR | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 292,000 |
22 Mar 2024 | MYR | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 1,704,200 |
21 Mar 2024 | MYR | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,452,900 |
20 Mar 2024 | MYR | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 900,900 |
19 Mar 2024 | MYR | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,434,800 |
18 Mar 2024 | MYR | 2.06 | 2.1 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,068,800 |
15 Mar 2024 | MYR | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 375,700 |
14 Mar 2024 | MYR | 2.04 | 2.1 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 638,800 |
13 Mar 2024 | MYR | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 1,095,100 |
12 Mar 2024 | MYR | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 3,668,100 |