Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 2.92 | 3.06 | 2.85 | 2.95 | 2.95 | +0.07 (+2.43%) | 3,518,200 |
18 Apr 2024 | MYR | 2.82 | 2.88 | 2.77 | 2.88 | 2.88 | +0.1 (+3.60%) | 2,217,900 |
17 Apr 2024 | MYR | 2.81 | 2.85 | 2.75 | 2.78 | 2.78 | -0.03 (-1.07%) | 1,063,900 |
16 Apr 2024 | MYR | 2.89 | 2.89 | 2.77 | 2.81 | 2.81 | -0.09 (-3.10%) | 1,906,300 |
15 Apr 2024 | MYR | 2.87 | 2.98 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 3,069,300 |
12 Apr 2024 | MYR | 2.63 | 2.86 | 2.63 | 2.85 | 2.85 | +0.28 (+10.89%) | 4,855,000 |
9 Apr 2024 | MYR | 2.51 | 2.6 | 2.51 | 2.57 | 2.57 | +0.11 (+4.47%) | 2,797,400 |
8 Apr 2024 | MYR | 2.38 | 2.49 | 2.37 | 2.46 | 2.46 | +0.08 (+3.36%) | 1,481,000 |
5 Apr 2024 | MYR | 2.39 | 2.51 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,559,000 |
4 Apr 2024 | MYR | 2.31 | 2.39 | 2.31 | 2.39 | 2.39 | +0.09 (+3.91%) | 1,707,500 |
3 Apr 2024 | MYR | 2.28 | 2.33 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 276,100 |
2 Apr 2024 | MYR | 2.33 | 2.35 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 442,400 |
1 Apr 2024 | MYR | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | +0.06 (+2.67%) | 509,700 |
29 Mar 2024 | MYR | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 147,700 |
27 Mar 2024 | MYR | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 57,300 |
26 Mar 2024 | MYR | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 114,600 |
25 Mar 2024 | MYR | 2.27 | 2.31 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 203,600 |
22 Mar 2024 | MYR | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 136,700 |
21 Mar 2024 | MYR | 2.24 | 2.31 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 308,600 |
20 Mar 2024 | MYR | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 355,200 |
19 Mar 2024 | MYR | 2.34 | 2.37 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 422,300 |
18 Mar 2024 | MYR | 2.32 | 2.39 | 2.29 | 2.34 | 2.34 | +0.05 (+2.18%) | 1,532,200 |
15 Mar 2024 | MYR | 2.3 | 2.32 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 496,700 |
14 Mar 2024 | MYR | 2.23 | 2.31 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 669,300 |
13 Mar 2024 | MYR | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 176,700 |
12 Mar 2024 | MYR | 2.28 | 2.32 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 752,100 |
11 Mar 2024 | MYR | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | +0.09 (+4.11%) | 1,453,700 |
8 Mar 2024 | MYR | 2.08 | 2.2 | 2.08 | 2.19 | 2.19 | +0.12 (+5.80%) | 1,033,400 |
7 Mar 2024 | MYR | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 320,700 |
6 Mar 2024 | MYR | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 158,900 |