Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 2.36 | 2.36 | 2.29 | 2.29 | 2.29 | -0.09 (-3.78%) | 43,000 |
31 Jan 2024 | MYR | 2.34 | 2.38 | 2.29 | 2.38 | 2.38 | +0.04 (+1.71%) | 65,100 |
30 Jan 2024 | MYR | 2.38 | 2.39 | 2.34 | 2.34 | 2.34 | -0.03 (-1.27%) | 17,000 |
29 Jan 2024 | MYR | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 33,900 |
26 Jan 2024 | MYR | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 30,500 |
24 Jan 2024 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 37,600 |
23 Jan 2024 | MYR | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 74,400 |
22 Jan 2024 | MYR | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 10,000 |
19 Jan 2024 | MYR | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 23,700 |
18 Jan 2024 | MYR | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 101,300 |
17 Jan 2024 | MYR | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 11,500 |
16 Jan 2024 | MYR | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | +0.03 (+1.29%) | 13,800 |
15 Jan 2024 | MYR | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 284,400 |
12 Jan 2024 | MYR | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 30,900 |
11 Jan 2024 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 10,000 |
10 Jan 2024 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 3,000 |
9 Jan 2024 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 40,200 |
8 Jan 2024 | MYR | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 46,000 |
5 Jan 2024 | MYR | 2.31 | 2.35 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 33,300 |
4 Jan 2024 | MYR | 2.3 | 2.34 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 56,800 |
3 Jan 2024 | MYR | 2.3 | 2.33 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 106,100 |
2 Jan 2024 | MYR | 2.29 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 31,800 |
29 Dec 2023 | MYR | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 45,800 |
28 Dec 2023 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 11,900 |
27 Dec 2023 | MYR | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 38,000 |
26 Dec 2023 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
22 Dec 2023 | MYR | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 32,600 |
21 Dec 2023 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 14,000 |
20 Dec 2023 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 109,400 |
19 Dec 2023 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 31,800 |