Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | +0.04 (+1.92%) | 193,000 |
2 May 2024 | MYR | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 55,100 |
30 Apr 2024 | MYR | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 24,100 |
29 Apr 2024 | MYR | 2.1 | 2.14 | 2.09 | 2.13 | 2.13 | +0.05 (+2.40%) | 98,300 |
26 Apr 2024 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 37,700 |
25 Apr 2024 | MYR | 2.08 | 2.1 | 2.05 | 2.1 | 2.1 | -0.01 (-0.47%) | 33,100 |
24 Apr 2024 | MYR | 2.09 | 2.11 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 70,500 |
23 Apr 2024 | MYR | 2.1 | 2.11 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 30,300 |
22 Apr 2024 | MYR | 2.07 | 2.12 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 52,700 |
19 Apr 2024 | MYR | 2.07 | 2.11 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 103,600 |
18 Apr 2024 | MYR | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 56,700 |
17 Apr 2024 | MYR | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 74,800 |
16 Apr 2024 | MYR | 2.1 | 2.1 | 2.01 | 2.04 | 2.04 | -0.07 (-3.32%) | 180,100 |
15 Apr 2024 | MYR | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.06 (-2.76%) | 69,900 |
12 Apr 2024 | MYR | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 80,100 |
9 Apr 2024 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 50,000 |
8 Apr 2024 | MYR | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | +0.02 (+0.94%) | 63,000 |
5 Apr 2024 | MYR | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 13,500 |
4 Apr 2024 | MYR | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 49,900 |
3 Apr 2024 | MYR | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 57,000 |
2 Apr 2024 | MYR | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 105,100 |
1 Apr 2024 | MYR | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 178,100 |
29 Mar 2024 | MYR | 2.1 | 2.17 | 2.1 | 2.16 | 2.16 | +0.04 (+1.89%) | 109,400 |
27 Mar 2024 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 48,800 |
26 Mar 2024 | MYR | 2.07 | 2.12 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 133,800 |
25 Mar 2024 | MYR | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 253,800 |
22 Mar 2024 | MYR | 2 | 2.05 | 1.98 | 2.04 | 2.04 | +0.03 (+1.49%) | 139,000 |
21 Mar 2024 | MYR | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 74,900 |
20 Mar 2024 | MYR | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 32,100 |
19 Mar 2024 | MYR | 2.02 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 84,900 |