Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.375 | 0.4 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 25,064,500 |
16 May 2024 | MYR | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 6,888,900 |
15 May 2024 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 7,207,100 |
14 May 2024 | MYR | 0.365 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 7,397,900 |
13 May 2024 | MYR | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,812,000 |
10 May 2024 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 7,439,300 |
9 May 2024 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 4,516,200 |
8 May 2024 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 4,869,900 |
7 May 2024 | MYR | 0.385 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 6,623,100 |
6 May 2024 | MYR | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 8,523,200 |
3 May 2024 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 7,913,000 |
2 May 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,869,700 |
30 Apr 2024 | MYR | 0.39 | 0.4 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 8,574,700 |
29 Apr 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 7,929,200 |
26 Apr 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,742,800 |
25 Apr 2024 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 9,428,500 |
24 Apr 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 11,757,900 |
23 Apr 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 4,414,800 |
22 Apr 2024 | MYR | 0.35 | 0.385 | 0.35 | 0.38 | 0.38 | +0.03 (+8.57%) | 13,402,300 |
19 Apr 2024 | MYR | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 20,534,500 |
18 Apr 2024 | MYR | 0.37 | 0.385 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 13,415,900 |
17 Apr 2024 | MYR | 0.375 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 11,850,300 |
16 Apr 2024 | MYR | 0.4 | 0.4 | 0.365 | 0.38 | 0.38 | -0.025 (-6.17%) | 22,657,600 |
15 Apr 2024 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 9,290,100 |
12 Apr 2024 | MYR | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 15,834,200 |
9 Apr 2024 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 8,523,700 |
8 Apr 2024 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 10,507,000 |
5 Apr 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 8,370,200 |
4 Apr 2024 | MYR | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 12,608,700 |
3 Apr 2024 | MYR | 0.39 | 0.395 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 17,136,600 |