Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 737,800 |
15 May 2024 | MYR | 3.14 | 3.14 | 3.07 | 3.14 | 3.14 | 0.0 (0.0%) | 577,200 |
14 May 2024 | MYR | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 591,900 |
13 May 2024 | MYR | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.06 (-1.89%) | 441,200 |
10 May 2024 | MYR | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 752,300 |
9 May 2024 | MYR | 3.14 | 3.16 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 835,300 |
8 May 2024 | MYR | 3.07 | 3.15 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 918,500 |
7 May 2024 | MYR | 3.07 | 3.1 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 882,600 |
6 May 2024 | MYR | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | +0.04 (+1.32%) | 774,800 |
3 May 2024 | MYR | 3 | 3.05 | 2.94 | 3.03 | 3.03 | +0.04 (+1.34%) | 1,850,700 |
2 May 2024 | MYR | 2.83 | 3 | 2.83 | 2.99 | 2.99 | +0.22 (+7.94%) | 2,995,200 |
30 Apr 2024 | MYR | 2.82 | 2.83 | 2.69 | 2.77 | 2.77 | -0.03 (-1.07%) | 557,000 |
29 Apr 2024 | MYR | 2.8 | 2.82 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 294,400 |
26 Apr 2024 | MYR | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 405,300 |
25 Apr 2024 | MYR | 2.79 | 2.8 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 356,300 |
24 Apr 2024 | MYR | 2.69 | 2.8 | 2.69 | 2.79 | 2.79 | +0.1 (+3.72%) | 982,200 |
23 Apr 2024 | MYR | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | +0.04 (+1.51%) | 749,000 |
22 Apr 2024 | MYR | 2.69 | 2.71 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 565,300 |
19 Apr 2024 | MYR | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 851,800 |
18 Apr 2024 | MYR | 2.67 | 2.7 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 1,051,400 |
17 Apr 2024 | MYR | 2.63 | 2.7 | 2.63 | 2.67 | 2.67 | +0.05 (+1.91%) | 737,600 |
16 Apr 2024 | MYR | 2.64 | 2.66 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 468,100 |
15 Apr 2024 | MYR | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 524,200 |
12 Apr 2024 | MYR | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 365,300 |
9 Apr 2024 | MYR | 2.65 | 2.72 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 516,900 |
8 Apr 2024 | MYR | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 342,200 |
5 Apr 2024 | MYR | 2.63 | 2.67 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,183,700 |
4 Apr 2024 | MYR | 2.68 | 2.68 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 1,404,400 |
3 Apr 2024 | MYR | 2.66 | 2.69 | 2.64 | 2.64 | 2.64 | -0.02 (-0.75%) | 637,200 |
2 Apr 2024 | MYR | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 681,600 |