Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,409,200 |
22 Mar 2024 | MYR | 2.42 | 2.48 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 6,446,200 |
21 Mar 2024 | MYR | 2.47 | 2.5 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 4,357,300 |
20 Mar 2024 | MYR | 2.44 | 2.5 | 2.44 | 2.48 | 2.48 | -0.04 (-1.59%) | 3,028,300 |
19 Mar 2024 | MYR | 2.52 | 2.52 | 2.46 | 2.52 | 2.52 | +0.01 (+0.40%) | 4,917,400 |
18 Mar 2024 | MYR | 2.5 | 2.54 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 4,373,500 |
15 Mar 2024 | MYR | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | +0.04 (+1.62%) | 4,641,400 |
14 Mar 2024 | MYR | 2.45 | 2.47 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 3,235,200 |
13 Mar 2024 | MYR | 2.4 | 2.46 | 2.37 | 2.46 | 2.46 | +0.07 (+2.93%) | 3,428,300 |
12 Mar 2024 | MYR | 2.39 | 2.39 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 2,048,800 |
11 Mar 2024 | MYR | 2.41 | 2.44 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 2,987,500 |
8 Mar 2024 | MYR | 2.41 | 2.44 | 2.37 | 2.44 | 2.44 | +0.03 (+1.24%) | 5,067,100 |
7 Mar 2024 | MYR | 2.46 | 2.46 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 4,074,400 |
6 Mar 2024 | MYR | 2.48 | 2.48 | 2.41 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,103,000 |
5 Mar 2024 | MYR | 2.51 | 2.51 | 2.44 | 2.48 | 2.48 | -0.05 (-1.98%) | 2,630,300 |
4 Mar 2024 | MYR | 2.56 | 2.56 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 968,900 |
1 Mar 2024 | MYR | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 2,594,900 |
29 Feb 2024 | MYR | 2.49 | 2.56 | 2.48 | 2.55 | 2.55 | +0.06 (+2.41%) | 9,930,600 |
28 Feb 2024 | MYR | 2.49 | 2.5 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 5,262,700 |
27 Feb 2024 | MYR | 2.48 | 2.5 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 2,488,200 |
26 Feb 2024 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 2,624,200 |
23 Feb 2024 | MYR | 2.47 | 2.49 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 6,130,600 |
22 Feb 2024 | MYR | 2.5 | 2.51 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,489,300 |
21 Feb 2024 | MYR | 2.52 | 2.53 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,941,800 |
20 Feb 2024 | MYR | 2.49 | 2.54 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 3,102,800 |
19 Feb 2024 | MYR | 2.56 | 2.56 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 2,016,600 |
16 Feb 2024 | MYR | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,333,000 |
15 Feb 2024 | MYR | 2.55 | 2.55 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 2,024,600 |
14 Feb 2024 | MYR | 2.54 | 2.57 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 1,957,800 |
13 Feb 2024 | MYR | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 2,326,000 |