Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 2 | 2.05 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,445,300 |
25 Apr 2024 | MYR | 1.96 | 2 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 799,900 |
24 Apr 2024 | MYR | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 891,900 |
23 Apr 2024 | MYR | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 358,800 |
22 Apr 2024 | MYR | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 355,700 |
19 Apr 2024 | MYR | 1.92 | 1.93 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 827,800 |
18 Apr 2024 | MYR | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 908,700 |
17 Apr 2024 | MYR | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 1,391,000 |
16 Apr 2024 | MYR | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 695,400 |
15 Apr 2024 | MYR | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 362,400 |
12 Apr 2024 | MYR | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 402,800 |
9 Apr 2024 | MYR | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 312,300 |
8 Apr 2024 | MYR | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 384,200 |
5 Apr 2024 | MYR | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 357,400 |
4 Apr 2024 | MYR | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 341,000 |
3 Apr 2024 | MYR | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 265,500 |
2 Apr 2024 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 189,500 |
1 Apr 2024 | MYR | 1.88 | 1.9 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 434,300 |
29 Mar 2024 | MYR | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 204,400 |
27 Mar 2024 | MYR | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 402,600 |
26 Mar 2024 | MYR | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 796,500 |
25 Mar 2024 | MYR | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 550,500 |
22 Mar 2024 | MYR | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 603,000 |
21 Mar 2024 | MYR | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 695,600 |
20 Mar 2024 | MYR | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 594,300 |
19 Mar 2024 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 188,100 |
18 Mar 2024 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.02 (+1.09%) | 170,800 |
15 Mar 2024 | MYR | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 75,700 |
14 Mar 2024 | MYR | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 114,300 |
13 Mar 2024 | MYR | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 428,800 |