Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 5,935,400 |
18 Apr 2024 | MYR | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 8,725,700 |
17 Apr 2024 | MYR | 0.335 | 0.375 | 0.335 | 0.37 | 0.37 | +0.04 (+12.12%) | 16,259,600 |
16 Apr 2024 | MYR | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,709,900 |
15 Apr 2024 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,672,400 |
12 Apr 2024 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,563,600 |
9 Apr 2024 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,285,700 |
8 Apr 2024 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 507,100 |
5 Apr 2024 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 2,442,000 |
4 Apr 2024 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 3,226,400 |
3 Apr 2024 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 4,900,800 |
2 Apr 2024 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 2,774,000 |
1 Apr 2024 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 2,682,500 |
29 Mar 2024 | MYR | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 8,881,600 |
27 Mar 2024 | MYR | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 2,120,700 |
26 Mar 2024 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,348,000 |
25 Mar 2024 | MYR | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 9,310,200 |
22 Mar 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,471,500 |
21 Mar 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,464,800 |
20 Mar 2024 | MYR | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 12,076,000 |
19 Mar 2024 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 4,273,000 |
18 Mar 2024 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 6,914,400 |
15 Mar 2024 | MYR | 0.345 | 0.36 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 19,856,600 |
14 Mar 2024 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 9,216,700 |
13 Mar 2024 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 9,681,400 |
12 Mar 2024 | MYR | 0.325 | 0.35 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 19,964,400 |
11 Mar 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 5,568,300 |
8 Mar 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 7,493,200 |
7 Mar 2024 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 13,848,300 |
6 Mar 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,033,700 |