Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,311,500 |
3 Oct 2024 | MYR | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,204,400 |
2 Oct 2024 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,932,100 |
1 Oct 2024 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,183,900 |
30 Sep 2024 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 8,709,100 |
27 Sep 2024 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 3,345,400 |
26 Sep 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 3,852,100 |
25 Sep 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,810,400 |
24 Sep 2024 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 3,537,500 |
23 Sep 2024 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 743,500 |
20 Sep 2024 | MYR | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 4,831,500 |
19 Sep 2024 | MYR | 0.395 | 0.415 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 6,874,600 |
18 Sep 2024 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 3,666,900 |
17 Sep 2024 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 3,190,100 |
13 Sep 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,268,400 |
12 Sep 2024 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,965,400 |
11 Sep 2024 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,306,700 |
10 Sep 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,899,600 |
9 Sep 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,999,900 |
6 Sep 2024 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 4,565,600 |
5 Sep 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,712,200 |
4 Sep 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 6,125,900 |
3 Sep 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,468,700 |
2 Sep 2024 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 3,050,500 |
30 Aug 2024 | MYR | 0.38 | 0.385 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 8,891,100 |
29 Aug 2024 | MYR | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 11,042,700 |
28 Aug 2024 | MYR | 0.395 | 0.4 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 8,724,100 |
27 Aug 2024 | MYR | 0.4 | 0.41 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 10,751,000 |
26 Aug 2024 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 2,142,300 |
23 Aug 2024 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 5,237,400 |