Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 2.41 | 2.43 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 4,606,200 |
2 May 2024 | MYR | 2.39 | 2.43 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 6,779,800 |
30 Apr 2024 | MYR | 2.43 | 2.44 | 2.38 | 2.41 | 2.41 | -0.02 (-0.82%) | 9,464,100 |
29 Apr 2024 | MYR | 2.42 | 2.45 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,376,000 |
26 Apr 2024 | MYR | 2.38 | 2.44 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 8,647,700 |
25 Apr 2024 | MYR | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 9,604,800 |
24 Apr 2024 | MYR | 2.41 | 2.44 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 4,623,400 |
23 Apr 2024 | MYR | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 9,276,500 |
22 Apr 2024 | MYR | 2.39 | 2.45 | 2.38 | 2.43 | 2.43 | +0.04 (+1.67%) | 15,579,400 |
19 Apr 2024 | MYR | 2.34 | 2.4 | 2.33 | 2.39 | 2.39 | +0.04 (+1.70%) | 8,259,500 |
18 Apr 2024 | MYR | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 10,827,700 |
17 Apr 2024 | MYR | 2.35 | 2.38 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 14,942,200 |
16 Apr 2024 | MYR | 2.3 | 2.36 | 2.24 | 2.35 | 2.35 | +0.05 (+2.17%) | 21,487,700 |
15 Apr 2024 | MYR | 2.31 | 2.35 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 15,185,900 |
12 Apr 2024 | MYR | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 8,580,200 |
9 Apr 2024 | MYR | 2.36 | 2.37 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 5,299,500 |
8 Apr 2024 | MYR | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 6,158,800 |
5 Apr 2024 | MYR | 2.37 | 2.4 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 6,020,800 |
4 Apr 2024 | MYR | 2.38 | 2.4 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 8,654,500 |
3 Apr 2024 | MYR | 2.33 | 2.39 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 21,369,000 |
2 Apr 2024 | MYR | 2.32 | 2.35 | 2.28 | 2.33 | 2.33 | +0.01 (+0.43%) | 8,803,900 |
1 Apr 2024 | MYR | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | +0.03 (+1.31%) | 14,431,600 |
29 Mar 2024 | MYR | 2.26 | 2.34 | 2.26 | 2.29 | 2.29 | +0.04 (+1.78%) | 12,682,600 |
27 Mar 2024 | MYR | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 13,108,900 |
26 Mar 2024 | MYR | 2.26 | 2.3 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 16,447,300 |
25 Mar 2024 | MYR | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 9,741,800 |
22 Mar 2024 | MYR | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 11,123,000 |
21 Mar 2024 | MYR | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | +0.04 (+1.81%) | 13,643,100 |
20 Mar 2024 | MYR | 2.21 | 2.27 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 8,948,700 |
19 Mar 2024 | MYR | 2.25 | 2.25 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 9,718,700 |