Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 0.41 | 0.43 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 5,818,800 |
30 Apr 2024 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,820,400 |
29 Apr 2024 | MYR | 0.395 | 0.425 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 10,348,400 |
26 Apr 2024 | MYR | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,814,200 |
25 Apr 2024 | MYR | 0.42 | 0.42 | 0.385 | 0.39 | 0.39 | -0.03 (-7.14%) | 14,968,500 |
24 Apr 2024 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 4,956,400 |
23 Apr 2024 | MYR | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 9,106,100 |
22 Apr 2024 | MYR | 0.355 | 0.415 | 0.355 | 0.415 | 0.415 | +0.06 (+16.90%) | 30,498,800 |
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 |