Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | MYR | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 153,000 |
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 |
5 Mar 2024 | MYR | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 101,700 |
4 Mar 2024 | MYR | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 146,300 |
1 Mar 2024 | MYR | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 84,100 |
29 Feb 2024 | MYR | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 160,400 |
28 Feb 2024 | MYR | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 238,400 |
27 Feb 2024 | MYR | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 262,300 |
26 Feb 2024 | MYR | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 330,200 |
23 Feb 2024 | MYR | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 199,200 |
22 Feb 2024 | MYR | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 224,500 |
21 Feb 2024 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 174,400 |
20 Feb 2024 | MYR | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 251,700 |
19 Feb 2024 | MYR | 2.07 | 2.09 | 2.03 | 2.09 | 2.09 | +0.04 (+1.95%) | 239,600 |
16 Feb 2024 | MYR | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 482,100 |