Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | MYR | 0.295 | 0.33 | 0.29 | 0.32 | 0.32 | +0.03 (+10.34%) | 8,929,600 |
9 Feb 2024 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 4,604,700 |
8 Feb 2024 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 3,293,300 |
7 Feb 2024 | MYR | 0.295 | 0.31 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 6,618,200 |
6 Feb 2024 | MYR | 0.275 | 0.295 | 0.27 | 0.295 | 0.295 | +0.025 (+9.26%) | 4,908,400 |
5 Feb 2024 | MYR | 0.28 | 0.295 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 4,525,400 |
2 Feb 2024 | MYR | 0.31 | 0.32 | 0.285 | 0.29 | 0.29 | -0.025 (-7.94%) | 6,954,100 |
31 Jan 2024 | MYR | 0.305 | 0.315 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 5,251,500 |
30 Jan 2024 | MYR | 0.325 | 0.33 | 0.29 | 0.3 | 0.3 | -0.025 (-7.69%) | 8,541,700 |
29 Jan 2024 | MYR | 0.345 | 0.365 | 0.315 | 0.325 | 0.325 | -0.02 (-5.80%) | 22,055,300 |
26 Jan 2024 | MYR | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 14,513,400 |
24 Jan 2024 | MYR | 0.375 | 0.38 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 25,980,300 |
23 Jan 2024 | MYR | 0.34 | 0.415 | 0.325 | 0.36 | 0.36 | +0.035 (+10.77%) | 90,457,600 |
22 Jan 2024 | MYR | 0.29 | 0.335 | 0.275 | 0.325 | 0.325 | +0.04 (+14.04%) | 94,877,100 |
19 Jan 2024 | MYR | 0.22 | 0.29 | 0.215 | 0.285 | 0.285 | +0.055 (+23.91%) | 100,717,300 |
18 Jan 2024 | MYR | 0.195 | 0.27 | 0.195 | 0.23 | 0.23 | -0.265 (-53.54%) | 313,502,400 |
17 Jan 2024 | MYR | 0.79 | 0.795 | 0.495 | 0.495 | 0.495 | -0.3 (-37.74%) | 17,307,200 |
16 Jan 2024 | MYR | 0.865 | 0.875 | 0.725 | 0.795 | 0.795 | -0.07 (-8.09%) | 28,764,200 |
15 Jan 2024 | MYR | 0.86 | 0.87 | 0.86 | 0.865 | 0.865 | +0.01 (+1.17%) | 28,987,900 |
12 Jan 2024 | MYR | 0.86 | 0.875 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 28,128,100 |
11 Jan 2024 | MYR | 0.865 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 23,395,100 |
10 Jan 2024 | MYR | 0.86 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 27,212,300 |
9 Jan 2024 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 22,696,600 |
8 Jan 2024 | MYR | 0.865 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 21,145,000 |
5 Jan 2024 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 23,352,300 |
4 Jan 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 21,701,700 |
3 Jan 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 21,683,700 |
2 Jan 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 23,694,000 |
29 Dec 2023 | MYR | 0.86 | 0.865 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 20,522,600 |
28 Dec 2023 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 21,909,200 |