Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 962,300 |
18 Apr 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 884,900 |
17 Apr 2024 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,534,000 |
16 Apr 2024 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 641,800 |
15 Apr 2024 | MYR | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 1,859,100 |
12 Apr 2024 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 303,000 |
9 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 259,600 |
8 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 224,800 |
5 Apr 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 288,500 |
4 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 129,800 |
3 Apr 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 356,600 |
2 Apr 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 144,300 |
1 Apr 2024 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 389,400 |
29 Mar 2024 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 780,600 |
27 Mar 2024 | MYR | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 671,200 |
26 Mar 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 756,700 |
25 Mar 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 208,600 |
22 Mar 2024 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 726,400 |
21 Mar 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 221,200 |
20 Mar 2024 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 351,700 |
19 Mar 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 251,100 |
18 Mar 2024 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 335,200 |
15 Mar 2024 | MYR | 0.43 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 634,500 |
14 Mar 2024 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 337,100 |
13 Mar 2024 | MYR | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 901,200 |
12 Mar 2024 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 153,000 |
11 Mar 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 869,900 |
8 Mar 2024 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 235,600 |
7 Mar 2024 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 134,800 |
6 Mar 2024 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 297,900 |