Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 0.475 | 0.49 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 9,892,400 |
9 May 2024 | MYR | 0.445 | 0.475 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 9,381,600 |
8 May 2024 | MYR | 0.44 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 9,543,000 |
7 May 2024 | MYR | 0.415 | 0.455 | 0.405 | 0.44 | 0.44 | +0.025 (+6.02%) | 17,507,000 |
6 May 2024 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 4,677,000 |
3 May 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 3,228,000 |
2 May 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,038,800 |
30 Apr 2024 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 5,348,500 |
29 Apr 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,088,100 |
26 Apr 2024 | MYR | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,589,100 |
25 Apr 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 8,788,400 |
24 Apr 2024 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 7,530,000 |
23 Apr 2024 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 9,815,100 |
22 Apr 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 7,408,800 |
19 Apr 2024 | MYR | 0.395 | 0.395 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 6,356,100 |
18 Apr 2024 | MYR | 0.395 | 0.4 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 5,161,600 |
17 Apr 2024 | MYR | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 23,278,900 |
16 Apr 2024 | MYR | 0.385 | 0.39 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 5,550,200 |
15 Apr 2024 | MYR | 0.385 | 0.395 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 14,727,500 |
12 Apr 2024 | MYR | 0.365 | 0.385 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 14,930,500 |
9 Apr 2024 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 10,652,800 |
8 Apr 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 8,706,200 |
5 Apr 2024 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 8,198,200 |
4 Apr 2024 | MYR | 0.375 | 0.385 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 28,930,300 |
3 Apr 2024 | MYR | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 9,746,700 |
2 Apr 2024 | MYR | 0.375 | 0.385 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 10,352,700 |
1 Apr 2024 | MYR | 0.345 | 0.38 | 0.34 | 0.375 | 0.375 | +0.03 (+8.70%) | 26,384,100 |
29 Mar 2024 | MYR | 0.305 | 0.35 | 0.3 | 0.345 | 0.345 | +0.045 (+15%) | 36,649,500 |
27 Mar 2024 | MYR | 0.305 | 0.32 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 8,610,600 |
26 Mar 2024 | MYR | 0.305 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 10,352,000 |