Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | +0.1 (+3.58%) | 62,300 |
20 May 2024 | MYR | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | +0.09 (+3.33%) | 18,800 |
17 May 2024 | MYR | 2.7 | 2.71 | 2.69 | 2.7 | 2.7 | +0.08 (+3.05%) | 32,400 |
16 May 2024 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
15 May 2024 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 2,100 |
14 May 2024 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
13 May 2024 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 9,300 |
10 May 2024 | MYR | 2.67 | 2.67 | 2.61 | 2.63 | 2.63 | -0.1 (-3.66%) | 9,300 |
9 May 2024 | MYR | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | -0.03 (-1.09%) | 3,100 |
8 May 2024 | MYR | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | +0.08 (+2.99%) | 4,800 |
7 May 2024 | MYR | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | +0.07 (+2.68%) | 2,700 |
6 May 2024 | MYR | 2.65 | 2.66 | 2.61 | 2.61 | 2.61 | -0.06 (-2.25%) | 27,700 |
3 May 2024 | MYR | 2.66 | 2.67 | 2.61 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,500 |
2 May 2024 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
30 Apr 2024 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.06 (+2.32%) | 3,000 |
29 Apr 2024 | MYR | 2.58 | 2.6 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 10,000 |
26 Apr 2024 | MYR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +0.01 (+0.39%) | 2,000 |
25 Apr 2024 | MYR | 2.62 | 2.62 | 2.54 | 2.57 | 2.57 | +0.04 (+1.58%) | 13,400 |
24 Apr 2024 | MYR | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 43,100 |
23 Apr 2024 | MYR | 2.5 | 2.54 | 2.5 | 2.53 | 2.53 | +0.06 (+2.43%) | 26,000 |
22 Apr 2024 | MYR | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 6,000 |
19 Apr 2024 | MYR | 2.45 | 2.5 | 2.42 | 2.5 | 2.5 | +0.08 (+3.31%) | 16,500 |
18 Apr 2024 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
17 Apr 2024 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 6,700 |
16 Apr 2024 | MYR | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 10,000 |
15 Apr 2024 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 11,000 |
12 Apr 2024 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 6,300 |
9 Apr 2024 | MYR | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 9,000 |
8 Apr 2024 | MYR | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 16,600 |
5 Apr 2024 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |