Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 2.45 | 2.46 | 2.39 | 2.39 | 2.39 | -0.06 (-2.45%) | 6,856,100 |
9 May 2024 | MYR | 2.45 | 2.48 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 3,468,400 |
8 May 2024 | MYR | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 6,226,500 |
7 May 2024 | MYR | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | +0.05 (+2.07%) | 4,839,400 |
6 May 2024 | MYR | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 5,148,500 |
3 May 2024 | MYR | 2.45 | 2.48 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 4,214,900 |
2 May 2024 | MYR | 2.45 | 2.45 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 2,778,500 |
30 Apr 2024 | MYR | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 2,753,700 |
29 Apr 2024 | MYR | 2.4 | 2.44 | 2.37 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,500,900 |
26 Apr 2024 | MYR | 2.35 | 2.42 | 2.34 | 2.42 | 2.42 | +0.07 (+2.98%) | 1,857,300 |
25 Apr 2024 | MYR | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 2,912,200 |
24 Apr 2024 | MYR | 2.38 | 2.4 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 2,416,300 |
23 Apr 2024 | MYR | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 6,908,300 |
22 Apr 2024 | MYR | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | +0.02 (+0.85%) | 2,182,800 |
19 Apr 2024 | MYR | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -0.09 (-3.69%) | 3,562,900 |
18 Apr 2024 | MYR | 2.38 | 2.44 | 2.35 | 2.44 | 2.44 | +0.06 (+2.52%) | 1,976,200 |
17 Apr 2024 | MYR | 2.37 | 2.38 | 2.34 | 2.38 | 2.38 | 0.0 (0.0%) | 2,039,600 |
16 Apr 2024 | MYR | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | +0.01 (+0.42%) | 2,360,300 |
15 Apr 2024 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,710,300 |
12 Apr 2024 | MYR | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,801,200 |
9 Apr 2024 | MYR | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 1,604,300 |
8 Apr 2024 | MYR | 2.38 | 2.42 | 2.37 | 2.41 | 2.41 | +0.02 (+0.84%) | 1,859,600 |
5 Apr 2024 | MYR | 2.37 | 2.39 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 1,388,900 |
4 Apr 2024 | MYR | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 2,752,900 |
3 Apr 2024 | MYR | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,268,900 |
2 Apr 2024 | MYR | 2.37 | 2.37 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 3,154,400 |
1 Apr 2024 | MYR | 2.39 | 2.4 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 3,947,300 |
29 Mar 2024 | MYR | 2.34 | 2.39 | 2.34 | 2.36 | 2.36 | +0.04 (+1.72%) | 3,454,100 |
27 Mar 2024 | MYR | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 7,674,900 |
26 Mar 2024 | MYR | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | -0.08 (-3.29%) | 5,181,200 |