Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Dec 2023 | MYR | 2.45 | 2.49 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 1,174,700 |
22 Dec 2023 | MYR | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 1,257,500 |
21 Dec 2023 | MYR | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,773,400 |
20 Dec 2023 | MYR | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 813,300 |
19 Dec 2023 | MYR | 2.45 | 2.47 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,019,400 |
18 Dec 2023 | MYR | 2.5 | 2.5 | 2.44 | 2.45 | 2.45 | -0.07 (-2.78%) | 3,023,700 |
15 Dec 2023 | MYR | 2.54 | 2.59 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 6,445,300 |
14 Dec 2023 | MYR | 2.48 | 2.51 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 4,133,700 |
13 Dec 2023 | MYR | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 2,911,400 |
12 Dec 2023 | MYR | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,599,800 |
11 Dec 2023 | MYR | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 1,704,200 |
8 Dec 2023 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,278,000 |
7 Dec 2023 | MYR | 2.5 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 1,700,000 |
6 Dec 2023 | MYR | 2.48 | 2.5 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 4,065,200 |
5 Dec 2023 | MYR | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,216,700 |
4 Dec 2023 | MYR | 2.44 | 2.47 | 2.41 | 2.47 | 2.47 | +0.03 (+1.23%) | 1,538,100 |
1 Dec 2023 | MYR | 2.42 | 2.44 | 2.39 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,094,800 |
30 Nov 2023 | MYR | 2.44 | 2.44 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 3,573,500 |
29 Nov 2023 | MYR | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 555,900 |
28 Nov 2023 | MYR | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 1,256,700 |
27 Nov 2023 | MYR | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 2,870,000 |