Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | MYR | 2.24 | 2.3 | 2.24 | 2.26 | 2.26 | +0.03 (+1.35%) | 249,600 |
6 May 2024 | MYR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 179,700 |
3 May 2024 | MYR | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 178,100 |
2 May 2024 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 92,300 |
30 Apr 2024 | MYR | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 198,800 |
29 Apr 2024 | MYR | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 80,300 |
26 Apr 2024 | MYR | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 81,700 |
25 Apr 2024 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 191,800 |
24 Apr 2024 | MYR | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 100,700 |
23 Apr 2024 | MYR | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 103,400 |
22 Apr 2024 | MYR | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 166,800 |
19 Apr 2024 | MYR | 2.19 | 2.19 | 2.1 | 2.16 | 2.16 | -0.02 (-0.92%) | 300,500 |
18 Apr 2024 | MYR | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 180,600 |
17 Apr 2024 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 298,000 |
16 Apr 2024 | MYR | 2.17 | 2.17 | 2.05 | 2.17 | 2.17 | 0.0 (0.0%) | 1,000,300 |
15 Apr 2024 | MYR | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 248,100 |
12 Apr 2024 | MYR | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 83,600 |
9 Apr 2024 | MYR | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 124,600 |
8 Apr 2024 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 167,500 |
5 Apr 2024 | MYR | 2.19 | 2.22 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 372,300 |
4 Apr 2024 | MYR | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 350,200 |
3 Apr 2024 | MYR | 2.16 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 61,700 |
2 Apr 2024 | MYR | 2.2 | 2.24 | 2.16 | 2.18 | 2.18 | -0.07 (-3.11%) | 560,200 |
1 Apr 2024 | MYR | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | +0.03 (+1.35%) | 565,500 |
29 Mar 2024 | MYR | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 153,100 |
27 Mar 2024 | MYR | 2.26 | 2.28 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 323,300 |
26 Mar 2024 | MYR | 2.27 | 2.3 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 821,600 |
25 Mar 2024 | MYR | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 67,300 |
22 Mar 2024 | MYR | 2.18 | 2.28 | 2.15 | 2.27 | 2.27 | +0.09 (+4.13%) | 1,030,200 |
21 Mar 2024 | MYR | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 375,500 |