Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,741,800 |
25 Apr 2024 | MYR | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 3,407,000 |
24 Apr 2024 | MYR | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,763,200 |
23 Apr 2024 | MYR | 2.11 | 2.15 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 5,570,800 |
22 Apr 2024 | MYR | 2.11 | 2.18 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 4,406,900 |
19 Apr 2024 | MYR | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -0.03 (-1.40%) | 3,615,000 |
18 Apr 2024 | MYR | 2.1 | 2.15 | 2.09 | 2.15 | 2.15 | +0.05 (+2.38%) | 2,076,400 |
17 Apr 2024 | MYR | 2.12 | 2.15 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 3,125,800 |
16 Apr 2024 | MYR | 2.06 | 2.12 | 2.01 | 2.1 | 2.1 | +0.04 (+1.94%) | 4,189,300 |
15 Apr 2024 | MYR | 2.13 | 2.15 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 5,128,100 |
12 Apr 2024 | MYR | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,811,500 |
9 Apr 2024 | MYR | 2.2 | 2.2 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 2,747,800 |
8 Apr 2024 | MYR | 2.14 | 2.2 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 2,904,000 |
5 Apr 2024 | MYR | 2.12 | 2.18 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 3,770,300 |
4 Apr 2024 | MYR | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 3,880,500 |
3 Apr 2024 | MYR | 2.04 | 2.13 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 9,407,700 |
2 Apr 2024 | MYR | 1.96 | 2.06 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 6,129,000 |
1 Apr 2024 | MYR | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 1,671,700 |
29 Mar 2024 | MYR | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 761,600 |
27 Mar 2024 | MYR | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,828,500 |
26 Mar 2024 | MYR | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 1,836,300 |
25 Mar 2024 | MYR | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,430,100 |
22 Mar 2024 | MYR | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 2,202,800 |
21 Mar 2024 | MYR | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 3,227,900 |
20 Mar 2024 | MYR | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 4,561,100 |
19 Mar 2024 | MYR | 1.84 | 1.91 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,821,800 |
18 Mar 2024 | MYR | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 4,242,100 |
15 Mar 2024 | MYR | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 8,197,600 |
14 Mar 2024 | MYR | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,338,300 |
13 Mar 2024 | MYR | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,685,500 |