Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Mar 2024 | MYR | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 15,223,900 |
15 Mar 2024 | MYR | 2.2 | 2.28 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 41,239,000 |
14 Mar 2024 | MYR | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 12,047,700 |
13 Mar 2024 | MYR | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 11,514,300 |
12 Mar 2024 | MYR | 2.19 | 2.25 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 27,964,500 |
11 Mar 2024 | MYR | 2.15 | 2.2 | 2.13 | 2.18 | 2.18 | +0.02 (+0.93%) | 9,703,000 |
8 Mar 2024 | MYR | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 16,963,500 |
7 Mar 2024 | MYR | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 22,026,600 |
6 Mar 2024 | MYR | 2.13 | 2.17 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 25,953,000 |
5 Mar 2024 | MYR | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 12,484,900 |
4 Mar 2024 | MYR | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 20,759,800 |
1 Mar 2024 | MYR | 2.11 | 2.18 | 2.09 | 2.15 | 2.15 | +0.05 (+2.38%) | 39,766,300 |
29 Feb 2024 | MYR | 2.21 | 2.21 | 2.1 | 2.1 | 2.1 | -0.09 (-4.11%) | 413,999,800 |
28 Feb 2024 | MYR | 2.19 | 2.23 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 20,423,000 |
27 Feb 2024 | MYR | 2.14 | 2.2 | 2.13 | 2.19 | 2.19 | +0.06 (+2.82%) | 23,265,000 |
26 Feb 2024 | MYR | 2.21 | 2.23 | 2.13 | 2.13 | 2.13 | -0.1 (-4.48%) | 35,195,900 |
23 Feb 2024 | MYR | 2.3 | 2.3 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 36,315,000 |
22 Feb 2024 | MYR | 2.2 | 2.35 | 2.19 | 2.3 | 2.3 | +0.1 (+4.55%) | 59,572,300 |
21 Feb 2024 | MYR | 2.2 | 2.23 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 64,366,800 |
20 Feb 2024 | MYR | 1.89 | 2.22 | 1.88 | 2.2 | 2.2 | +0.34 (+18.28%) | 92,079,900 |