Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 1,748,100 |
8 Feb 2024 | MYR | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,779,200 |
7 Feb 2024 | MYR | 2.53 | 2.54 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 3,747,300 |
6 Feb 2024 | MYR | 2.51 | 2.54 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 2,440,200 |
5 Feb 2024 | MYR | 2.5 | 2.54 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 1,629,200 |
2 Feb 2024 | MYR | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -0.08 (-3.11%) | 6,072,800 |
31 Jan 2024 | MYR | 2.53 | 2.57 | 2.52 | 2.57 | 2.57 | +0.03 (+1.18%) | 4,915,400 |
30 Jan 2024 | MYR | 2.54 | 2.56 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 2,696,800 |
29 Jan 2024 | MYR | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | -0.05 (-1.93%) | 728,100 |
26 Jan 2024 | MYR | 2.59 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 1,984,700 |
24 Jan 2024 | MYR | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 1,144,300 |
23 Jan 2024 | MYR | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | +0.03 (+1.17%) | 1,069,100 |
22 Jan 2024 | MYR | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | +0.05 (+1.99%) | 2,871,500 |
19 Jan 2024 | MYR | 2.5 | 2.52 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,742,200 |
18 Jan 2024 | MYR | 2.55 | 2.56 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 4,208,700 |
17 Jan 2024 | MYR | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,077,500 |
16 Jan 2024 | MYR | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,645,900 |
15 Jan 2024 | MYR | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 1,790,200 |
12 Jan 2024 | MYR | 2.56 | 2.57 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,874,400 |
11 Jan 2024 | MYR | 2.56 | 2.56 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 3,806,700 |
10 Jan 2024 | MYR | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 3,168,200 |
9 Jan 2024 | MYR | 2.59 | 2.59 | 2.54 | 2.56 | 2.56 | -0.03 (-1.16%) | 2,056,400 |
8 Jan 2024 | MYR | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 4,563,900 |
5 Jan 2024 | MYR | 2.56 | 2.6 | 2.56 | 2.59 | 2.59 | +0.03 (+1.17%) | 5,221,100 |
4 Jan 2024 | MYR | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 1,701,100 |
3 Jan 2024 | MYR | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,852,800 |
2 Jan 2024 | MYR | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,465,400 |
29 Dec 2023 | MYR | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,806,300 |
28 Dec 2023 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 3,893,800 |
27 Dec 2023 | MYR | 2.49 | 2.49 | 2.46 | 2.49 | 2.49 | +0.01 (+0.40%) | 2,062,800 |