Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | MYR | 2.64 | 2.7 | 2.6 | 2.7 | 2.7 | +0.06 (+2.27%) | 1,856,400 |
4 Jul 2024 | MYR | 2.7 | 2.7 | 2.64 | 2.64 | 2.64 | -0.06 (-2.22%) | 997,500 |
3 Jul 2024 | MYR | 2.65 | 2.7 | 2.63 | 2.7 | 2.7 | +0.07 (+2.66%) | 1,774,600 |
2 Jul 2024 | MYR | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,215,800 |
1 Jul 2024 | MYR | 2.57 | 2.65 | 2.52 | 2.64 | 2.64 | +0.07 (+2.72%) | 1,983,200 |
28 Jun 2024 | MYR | 2.55 | 2.61 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,482,900 |
27 Jun 2024 | MYR | 2.57 | 2.59 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,255,400 |
26 Jun 2024 | MYR | 2.49 | 2.56 | 2.48 | 2.56 | 2.56 | +0.09 (+3.64%) | 1,182,200 |
25 Jun 2024 | MYR | 2.51 | 2.53 | 2.45 | 2.47 | 2.47 | -0.07 (-2.76%) | 2,737,200 |
24 Jun 2024 | MYR | 2.63 | 2.65 | 2.53 | 2.54 | 2.54 | -0.07 (-2.68%) | 2,145,700 |
21 Jun 2024 | MYR | 2.54 | 2.66 | 2.5 | 2.61 | 2.61 | +0.07 (+2.76%) | 4,015,400 |
20 Jun 2024 | MYR | 2.56 | 2.57 | 2.51 | 2.54 | 2.54 | -0.02 (-0.78%) | 1,283,300 |
19 Jun 2024 | MYR | 2.55 | 2.57 | 2.45 | 2.56 | 2.56 | +0.01 (+0.39%) | 3,386,600 |
18 Jun 2024 | MYR | 2.65 | 2.69 | 2.51 | 2.55 | 2.55 | -0.07 (-2.67%) | 3,326,700 |
14 Jun 2024 | MYR | 2.72 | 2.73 | 2.6 | 2.62 | 2.62 | -0.1 (-3.68%) | 3,991,500 |
13 Jun 2024 | MYR | 2.71 | 2.76 | 2.66 | 2.72 | 2.72 | +0.07 (+2.64%) | 5,394,400 |
12 Jun 2024 | MYR | 2.42 | 2.77 | 2.42 | 2.65 | 2.65 | +0.25 (+10.42%) | 16,978,800 |
11 Jun 2024 | MYR | 2.34 | 2.42 | 2.34 | 2.4 | 2.4 | +0.06 (+2.56%) | 3,937,200 |
10 Jun 2024 | MYR | 2.34 | 2.37 | 2.3 | 2.34 | 2.34 | 0.0 (0.0%) | 1,955,800 |
7 Jun 2024 | MYR | 2.37 | 2.38 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 2,523,400 |
6 Jun 2024 | MYR | 2.42 | 2.43 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 2,460,400 |
5 Jun 2024 | MYR | 2.45 | 2.46 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,237,900 |
4 Jun 2024 | MYR | 2.4 | 2.44 | 2.37 | 2.42 | 2.42 | +0.04 (+1.68%) | 3,334,700 |
31 May 2024 | MYR | 2.37 | 2.42 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,894,000 |
30 May 2024 | MYR | 2.35 | 2.37 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,128,200 |
29 May 2024 | MYR | 2.34 | 2.39 | 2.29 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,739,400 |
28 May 2024 | MYR | 2.34 | 2.35 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,777,500 |
27 May 2024 | MYR | 2.38 | 2.47 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,471,200 |
24 May 2024 | MYR | 2.35 | 2.36 | 2.29 | 2.34 | 2.34 | -0.03 (-1.27%) | 3,970,800 |
23 May 2024 | MYR | 2.3 | 2.41 | 2.29 | 2.37 | 2.37 | +0.08 (+3.49%) | 5,212,900 |