Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 126,200 |
13 Feb 2024 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 77,200 |
9 Feb 2024 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 178,100 |
8 Feb 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 591,400 |
7 Feb 2024 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 253,400 |
6 Feb 2024 | MYR | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 721,400 |
5 Feb 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 864,200 |
2 Feb 2024 | MYR | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,526,500 |
31 Jan 2024 | MYR | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 744,900 |
30 Jan 2024 | MYR | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 1,439,500 |
29 Jan 2024 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 400,600 |
26 Jan 2024 | MYR | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 879,000 |
24 Jan 2024 | MYR | 0.515 | 0.515 | 0.49 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,312,600 |
23 Jan 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 859,400 |
22 Jan 2024 | MYR | 0.525 | 0.53 | 0.45 | 0.505 | 0.505 | -0.035 (-6.48%) | 6,123,200 |
19 Jan 2024 | MYR | 0.555 | 0.555 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 3,057,200 |
18 Jan 2024 | MYR | 0.64 | 0.64 | 0.545 | 0.57 | 0.57 | -0.075 (-11.63%) | 2,780,200 |
17 Jan 2024 | MYR | 0.645 | 0.68 | 0.625 | 0.645 | 0.645 | +0.005 (+0.78%) | 6,481,900 |
16 Jan 2024 | MYR | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.055 (+9.40%) | 6,681,500 |
15 Jan 2024 | MYR | 0.585 | 0.595 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 770,300 |
12 Jan 2024 | MYR | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.015 (-2.52%) | 1,389,700 |
11 Jan 2024 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 971,300 |
10 Jan 2024 | MYR | 0.59 | 0.6 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 1,231,800 |
9 Jan 2024 | MYR | 0.595 | 0.6 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 880,300 |
8 Jan 2024 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 579,100 |
5 Jan 2024 | MYR | 0.595 | 0.605 | 0.595 | 0.605 | 0.605 | +0.015 (+2.54%) | 434,100 |
4 Jan 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 497,100 |
3 Jan 2024 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 344,200 |
2 Jan 2024 | MYR | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 169,800 |
29 Dec 2023 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 440,000 |