Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 197,400 |
25 Mar 2024 | MYR | 0.39 | 0.445 | 0.39 | 0.415 | 0.415 | +0.03 (+7.79%) | 1,729,700 |
22 Mar 2024 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 114,100 |
21 Mar 2024 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 115,100 |
20 Mar 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 119,300 |
19 Mar 2024 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 309,300 |
18 Mar 2024 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 261,800 |
15 Mar 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 102,500 |
14 Mar 2024 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 167,400 |
13 Mar 2024 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 113,300 |
12 Mar 2024 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 87,300 |
11 Mar 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 318,100 |
8 Mar 2024 | MYR | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 792,600 |
7 Mar 2024 | MYR | 0.395 | 0.395 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 728,000 |
6 Mar 2024 | MYR | 0.42 | 0.42 | 0.32 | 0.4 | 0.4 | -0.015 (-3.61%) | 2,520,500 |
5 Mar 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 202,500 |
4 Mar 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 115,200 |
1 Mar 2024 | MYR | 0.42 | 0.44 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 598,800 |
29 Feb 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 656,100 |
28 Feb 2024 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 260,700 |
27 Feb 2024 | MYR | 0.445 | 0.45 | 0.425 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,031,100 |
26 Feb 2024 | MYR | 0.465 | 0.47 | 0.44 | 0.445 | 0.445 | -0.02 (-4.30%) | 760,500 |
23 Feb 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 161,400 |
22 Feb 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 240,800 |
21 Feb 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 242,800 |
20 Feb 2024 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 733,000 |
19 Feb 2024 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 429,500 |
16 Feb 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 908,400 |
15 Feb 2024 | MYR | 0.47 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,076,700 |
14 Feb 2024 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 126,200 |