Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 2.76 | 2.79 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 2,871,900 |
13 Feb 2024 | MYR | 2.75 | 2.8 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 3,929,400 |
9 Feb 2024 | MYR | 2.75 | 2.79 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 5,171,600 |
8 Feb 2024 | MYR | 2.71 | 2.78 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 6,809,200 |
7 Feb 2024 | MYR | 2.72 | 2.73 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 5,316,000 |
6 Feb 2024 | MYR | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 5,726,100 |
5 Feb 2024 | MYR | 2.7 | 2.72 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 8,275,700 |
2 Feb 2024 | MYR | 2.73 | 2.76 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 6,665,000 |
31 Jan 2024 | MYR | 2.72 | 2.76 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 12,470,200 |
30 Jan 2024 | MYR | 2.72 | 2.77 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 11,263,200 |
29 Jan 2024 | MYR | 2.62 | 2.79 | 2.62 | 2.72 | 2.72 | +0.11 (+4.21%) | 22,170,100 |
26 Jan 2024 | MYR | 2.63 | 2.65 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 12,790,900 |
24 Jan 2024 | MYR | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 5,851,200 |
23 Jan 2024 | MYR | 2.68 | 2.69 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 8,169,600 |
22 Jan 2024 | MYR | 2.54 | 2.7 | 2.54 | 2.68 | 2.68 | +0.14 (+5.51%) | 14,975,200 |
19 Jan 2024 | MYR | 2.5 | 2.58 | 2.47 | 2.54 | 2.54 | +0.02 (+0.79%) | 11,799,300 |
18 Jan 2024 | MYR | 2.54 | 2.54 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 8,350,600 |
17 Jan 2024 | MYR | 2.52 | 2.55 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 6,533,900 |
16 Jan 2024 | MYR | 2.56 | 2.57 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 4,845,800 |
15 Jan 2024 | MYR | 2.53 | 2.58 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,381,100 |
12 Jan 2024 | MYR | 2.53 | 2.54 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 4,429,600 |
11 Jan 2024 | MYR | 2.52 | 2.55 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 4,129,200 |
10 Jan 2024 | MYR | 2.51 | 2.54 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 3,806,000 |
9 Jan 2024 | MYR | 2.58 | 2.58 | 2.49 | 2.52 | 2.52 | -0.02 (-0.79%) | 8,439,600 |
8 Jan 2024 | MYR | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 5,920,900 |
5 Jan 2024 | MYR | 2.49 | 2.59 | 2.49 | 2.56 | 2.56 | +0.07 (+2.81%) | 9,060,100 |
4 Jan 2024 | MYR | 2.37 | 2.5 | 2.37 | 2.49 | 2.49 | +0.11 (+4.62%) | 5,702,700 |
3 Jan 2024 | MYR | 2.4 | 2.4 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 4,030,400 |
2 Jan 2024 | MYR | 2.38 | 2.41 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 3,952,900 |
29 Dec 2023 | MYR | 2.43 | 2.45 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 3,653,900 |