Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | MYR | 2.83 | 2.84 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,408,300 |
13 May 2024 | MYR | 2.79 | 2.87 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,995,100 |
10 May 2024 | MYR | 2.83 | 2.86 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 6,341,900 |
9 May 2024 | MYR | 2.89 | 2.9 | 2.81 | 2.83 | 2.83 | -0.06 (-2.08%) | 5,030,400 |
8 May 2024 | MYR | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 7,001,000 |
7 May 2024 | MYR | 2.85 | 2.94 | 2.84 | 2.91 | 2.91 | +0.06 (+2.11%) | 9,017,300 |
6 May 2024 | MYR | 2.9 | 2.9 | 2.82 | 2.85 | 2.85 | -0.03 (-1.04%) | 2,780,000 |
3 May 2024 | MYR | 2.87 | 2.9 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 4,222,800 |
2 May 2024 | MYR | 2.83 | 2.93 | 2.78 | 2.87 | 2.87 | +0.04 (+1.41%) | 9,888,000 |
30 Apr 2024 | MYR | 2.81 | 2.88 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 10,308,400 |
29 Apr 2024 | MYR | 2.75 | 2.82 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 7,856,900 |
26 Apr 2024 | MYR | 2.72 | 2.77 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 8,867,100 |
25 Apr 2024 | MYR | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 15,873,600 |
24 Apr 2024 | MYR | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | +0.13 (+5%) | 12,341,600 |
23 Apr 2024 | MYR | 2.62 | 2.63 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 5,182,200 |
22 Apr 2024 | MYR | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | +0.07 (+2.75%) | 3,177,000 |
19 Apr 2024 | MYR | 2.56 | 2.59 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 2,877,900 |
18 Apr 2024 | MYR | 2.6 | 2.6 | 2.52 | 2.55 | 2.55 | -0.05 (-1.92%) | 5,601,800 |
17 Apr 2024 | MYR | 2.51 | 2.6 | 2.51 | 2.6 | 2.6 | +0.1 (+4%) | 11,715,400 |
16 Apr 2024 | MYR | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 9,146,400 |
15 Apr 2024 | MYR | 2.56 | 2.56 | 2.49 | 2.51 | 2.51 | -0.06 (-2.33%) | 11,085,400 |
12 Apr 2024 | MYR | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.05 (-1.91%) | 9,850,000 |
9 Apr 2024 | MYR | 2.65 | 2.67 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 4,535,500 |
8 Apr 2024 | MYR | 2.68 | 2.7 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 3,102,700 |
5 Apr 2024 | MYR | 2.61 | 2.7 | 2.61 | 2.68 | 2.68 | +0.07 (+2.68%) | 7,784,400 |
4 Apr 2024 | MYR | 2.63 | 2.66 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 10,438,900 |
3 Apr 2024 | MYR | 2.68 | 2.69 | 2.63 | 2.63 | 2.63 | -0.04 (-1.50%) | 6,059,200 |
2 Apr 2024 | MYR | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 2,026,300 |
1 Apr 2024 | MYR | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 3,814,200 |
29 Mar 2024 | MYR | 2.7 | 2.72 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 5,720,000 |