Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | MYR | 2.77 | 2.81 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 4,795,300 |
25 Mar 2024 | MYR | 2.8 | 2.81 | 2.76 | 2.8 | 2.8 | -0.02 (-0.71%) | 4,544,400 |
22 Mar 2024 | MYR | 2.81 | 2.82 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 4,270,900 |
21 Mar 2024 | MYR | 2.8 | 2.82 | 2.75 | 2.81 | 2.81 | -0.01 (-0.35%) | 4,191,100 |
20 Mar 2024 | MYR | 2.8 | 2.84 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,637,000 |
19 Mar 2024 | MYR | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 4,666,600 |
18 Mar 2024 | MYR | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 3,641,000 |
15 Mar 2024 | MYR | 2.83 | 2.83 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 8,937,500 |
14 Mar 2024 | MYR | 2.79 | 2.83 | 2.76 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,813,200 |
13 Mar 2024 | MYR | 2.85 | 2.85 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 5,312,200 |
12 Mar 2024 | MYR | 2.77 | 2.85 | 2.73 | 2.85 | 2.85 | +0.1 (+3.64%) | 5,758,500 |
11 Mar 2024 | MYR | 2.74 | 2.78 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 5,410,000 |
8 Mar 2024 | MYR | 2.69 | 2.74 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 5,570,400 |
7 Mar 2024 | MYR | 2.68 | 2.74 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 3,224,000 |
6 Mar 2024 | MYR | 2.7 | 2.71 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 3,424,600 |
5 Mar 2024 | MYR | 2.72 | 2.72 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 5,918,400 |
4 Mar 2024 | MYR | 2.78 | 2.78 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,152,800 |
1 Mar 2024 | MYR | 2.79 | 2.83 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 2,904,200 |
29 Feb 2024 | MYR | 2.81 | 2.85 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 12,547,200 |
28 Feb 2024 | MYR | 2.86 | 2.86 | 2.79 | 2.81 | 2.81 | -0.04 (-1.40%) | 6,614,300 |
27 Feb 2024 | MYR | 2.72 | 2.85 | 2.72 | 2.85 | 2.85 | +0.11 (+4.01%) | 7,958,900 |
26 Feb 2024 | MYR | 2.76 | 2.79 | 2.67 | 2.74 | 2.74 | -0.03 (-1.08%) | 5,095,000 |
23 Feb 2024 | MYR | 2.73 | 2.79 | 2.67 | 2.77 | 2.77 | +0.01 (+0.36%) | 8,241,700 |
22 Feb 2024 | MYR | 2.77 | 2.78 | 2.71 | 2.76 | 2.76 | -0.03 (-1.08%) | 6,490,400 |
21 Feb 2024 | MYR | 2.88 | 2.88 | 2.76 | 2.79 | 2.79 | -0.1 (-3.46%) | 13,084,100 |
20 Feb 2024 | MYR | 2.79 | 2.9 | 2.76 | 2.89 | 2.89 | +0.1 (+3.58%) | 10,678,900 |
19 Feb 2024 | MYR | 2.79 | 2.8 | 2.74 | 2.79 | 2.79 | +0.01 (+0.36%) | 4,332,400 |
16 Feb 2024 | MYR | 2.76 | 2.81 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,930,200 |
15 Feb 2024 | MYR | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 4,288,600 |
14 Feb 2024 | MYR | 2.76 | 2.79 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 2,871,900 |