Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 2.29 | 2.35 | 2.29 | 2.35 | 2.35 | +0.07 (+3.07%) | 2,722,000 |
25 Jun 2024 | MYR | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,042,000 |
24 Jun 2024 | MYR | 2.4 | 2.4 | 2.29 | 2.29 | 2.29 | -0.1 (-4.18%) | 6,818,000 |
21 Jun 2024 | MYR | 2.39 | 2.41 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 2,427,700 |
20 Jun 2024 | MYR | 2.41 | 2.42 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 1,631,900 |
19 Jun 2024 | MYR | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 4,330,100 |
18 Jun 2024 | MYR | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 5,910,800 |
14 Jun 2024 | MYR | 2.5 | 2.52 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 3,354,700 |
13 Jun 2024 | MYR | 2.46 | 2.52 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 4,086,000 |
12 Jun 2024 | MYR | 2.45 | 2.49 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 2,835,400 |
11 Jun 2024 | MYR | 2.45 | 2.48 | 2.41 | 2.46 | 2.46 | 0.0 (0.0%) | 3,004,400 |
10 Jun 2024 | MYR | 2.49 | 2.49 | 2.41 | 2.46 | 2.46 | -0.01 (-0.40%) | 1,984,900 |
7 Jun 2024 | MYR | 2.35 | 2.5 | 2.34 | 2.47 | 2.47 | +0.12 (+5.11%) | 7,795,400 |
6 Jun 2024 | MYR | 2.27 | 2.36 | 2.27 | 2.35 | 2.35 | +0.08 (+3.52%) | 8,872,400 |
5 Jun 2024 | MYR | 2.26 | 2.28 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 4,558,100 |
4 Jun 2024 | MYR | 2.24 | 2.28 | 2.23 | 2.25 | 2.25 | +0.03 (+1.35%) | 3,002,800 |
31 May 2024 | MYR | 2.23 | 2.29 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 7,719,700 |
30 May 2024 | MYR | 2.2 | 2.26 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 5,600,500 |
29 May 2024 | MYR | 2.25 | 2.26 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 3,023,100 |
28 May 2024 | MYR | 2.25 | 2.29 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 4,803,200 |
27 May 2024 | MYR | 2.35 | 2.38 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 9,033,100 |
24 May 2024 | MYR | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -0.08 (-3.29%) | 5,185,600 |
23 May 2024 | MYR | 2.5 | 2.53 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 7,061,700 |
21 May 2024 | MYR | 2.48 | 2.51 | 2.36 | 2.44 | 2.44 | -0.04 (-1.61%) | 8,201,300 |
20 May 2024 | MYR | 2.5 | 2.54 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 6,789,200 |
17 May 2024 | MYR | 2.48 | 2.55 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 11,296,800 |
16 May 2024 | MYR | 2.68 | 2.71 | 2.45 | 2.48 | 2.48 | -0.26 (-9.49%) | 24,049,500 |
15 May 2024 | MYR | 2.48 | 2.83 | 2.46 | 2.74 | 2.74 | +0.36 (+15.13%) | 59,575,000 |
14 May 2024 | MYR | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 6,127,500 |
13 May 2024 | MYR | 2.41 | 2.46 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,359,500 |