Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 305,400 |
8 May 2024 | MYR | 2.61 | 2.61 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 161,300 |
7 May 2024 | MYR | 2.65 | 2.65 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 330,700 |
6 May 2024 | MYR | 2.62 | 2.64 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 172,400 |
3 May 2024 | MYR | 2.68 | 2.68 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 169,100 |
2 May 2024 | MYR | 2.64 | 2.68 | 2.61 | 2.63 | 2.63 | -0.06 (-2.23%) | 85,600 |
30 Apr 2024 | MYR | 2.68 | 2.69 | 2.61 | 2.69 | 2.69 | +0.01 (+0.37%) | 199,300 |
29 Apr 2024 | MYR | 2.67 | 2.68 | 2.63 | 2.68 | 2.68 | +0.01 (+0.37%) | 213,500 |
26 Apr 2024 | MYR | 2.7 | 2.7 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 63,200 |
25 Apr 2024 | MYR | 2.65 | 2.68 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 124,600 |
24 Apr 2024 | MYR | 2.65 | 2.68 | 2.65 | 2.66 | 2.66 | +0.02 (+0.76%) | 117,400 |
23 Apr 2024 | MYR | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | +0.05 (+1.93%) | 80,400 |
22 Apr 2024 | MYR | 2.59 | 2.65 | 2.59 | 2.59 | 2.59 | -0.02 (-0.77%) | 166,600 |
19 Apr 2024 | MYR | 2.68 | 2.68 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 243,700 |
18 Apr 2024 | MYR | 2.64 | 2.68 | 2.59 | 2.68 | 2.68 | +0.08 (+3.08%) | 98,800 |
17 Apr 2024 | MYR | 2.64 | 2.64 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 68,500 |
16 Apr 2024 | MYR | 2.71 | 2.71 | 2.55 | 2.6 | 2.6 | -0.11 (-4.06%) | 288,300 |
15 Apr 2024 | MYR | 2.78 | 2.79 | 2.69 | 2.71 | 2.71 | -0.08 (-2.87%) | 255,000 |
12 Apr 2024 | MYR | 2.79 | 2.83 | 2.73 | 2.79 | 2.79 | +0.05 (+1.82%) | 401,700 |
9 Apr 2024 | MYR | 2.8 | 2.8 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 125,700 |
8 Apr 2024 | MYR | 2.81 | 2.84 | 2.73 | 2.79 | 2.79 | -0.01 (-0.36%) | 170,600 |
5 Apr 2024 | MYR | 2.81 | 2.84 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 384,600 |
4 Apr 2024 | MYR | 2.59 | 2.81 | 2.59 | 2.79 | 2.79 | +0.19 (+7.31%) | 595,000 |
3 Apr 2024 | MYR | 2.61 | 2.63 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 114,100 |
2 Apr 2024 | MYR | 2.62 | 2.64 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 160,800 |
1 Apr 2024 | MYR | 2.65 | 2.65 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 125,600 |
29 Mar 2024 | MYR | 2.6 | 2.69 | 2.6 | 2.66 | 2.66 | +0.04 (+1.53%) | 106,700 |
27 Mar 2024 | MYR | 2.61 | 2.64 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 73,400 |
26 Mar 2024 | MYR | 2.61 | 2.65 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 41,900 |
25 Mar 2024 | MYR | 2.62 | 2.65 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 98,600 |