Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 2.31 | 2.32 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,195,300 |
20 May 2024 | MYR | 2.35 | 2.39 | 2.29 | 2.3 | 2.3 | -0.05 (-2.13%) | 3,633,200 |
17 May 2024 | MYR | 2.32 | 2.39 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 3,819,800 |
16 May 2024 | MYR | 2.24 | 2.34 | 2.22 | 2.32 | 2.32 | +0.1 (+4.50%) | 6,762,500 |
15 May 2024 | MYR | 2.25 | 2.25 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,723,600 |
14 May 2024 | MYR | 2.19 | 2.25 | 2.17 | 2.23 | 2.23 | +0.04 (+1.83%) | 3,093,900 |
13 May 2024 | MYR | 2.23 | 2.24 | 2.15 | 2.19 | 2.19 | -0.04 (-1.79%) | 4,063,500 |
10 May 2024 | MYR | 2.28 | 2.29 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 2,864,000 |
9 May 2024 | MYR | 2.17 | 2.38 | 2.12 | 2.26 | 2.26 | +0.06 (+2.73%) | 15,488,800 |
8 May 2024 | MYR | 2.32 | 2.34 | 2.18 | 2.2 | 2.2 | -0.11 (-4.76%) | 6,681,000 |
7 May 2024 | MYR | 2.38 | 2.43 | 2.28 | 2.31 | 2.31 | -0.04 (-1.70%) | 6,527,400 |
6 May 2024 | MYR | 2.24 | 2.38 | 2.24 | 2.35 | 2.35 | +0.15 (+6.82%) | 8,808,400 |
3 May 2024 | MYR | 2.2 | 2.21 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,905,200 |
2 May 2024 | MYR | 2.14 | 2.24 | 2.11 | 2.18 | 2.18 | +0.04 (+1.87%) | 3,535,300 |
30 Apr 2024 | MYR | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,385,500 |
29 Apr 2024 | MYR | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 2,603,600 |
26 Apr 2024 | MYR | 2.09 | 2.14 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 2,383,200 |
25 Apr 2024 | MYR | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -0.06 (-2.80%) | 4,028,200 |
24 Apr 2024 | MYR | 2.17 | 2.18 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 4,630,400 |
23 Apr 2024 | MYR | 2.05 | 2.13 | 2.05 | 2.1 | 2.1 | +0.07 (+3.45%) | 4,970,200 |
22 Apr 2024 | MYR | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 2,342,300 |
19 Apr 2024 | MYR | 2.14 | 2.14 | 1.96 | 2.06 | 2.06 | -0.08 (-3.74%) | 7,700,800 |
18 Apr 2024 | MYR | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 3,516,200 |
17 Apr 2024 | MYR | 2.14 | 2.21 | 2.1 | 2.17 | 2.17 | +0.04 (+1.88%) | 3,142,300 |
16 Apr 2024 | MYR | 2.16 | 2.17 | 2.07 | 2.13 | 2.13 | -0.06 (-2.74%) | 5,547,500 |
15 Apr 2024 | MYR | 2.19 | 2.24 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 5,087,600 |
12 Apr 2024 | MYR | 1.97 | 2.25 | 1.97 | 2.22 | 2.22 | +0.29 (+15.03%) | 13,882,800 |
9 Apr 2024 | MYR | 1.93 | 1.97 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,400,100 |
8 Apr 2024 | MYR | 1.97 | 2 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 2,078,400 |
5 Apr 2024 | MYR | 1.8 | 2 | 1.79 | 1.96 | 1.96 | +0.15 (+8.29%) | 7,187,700 |