Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 3,813,300 |
21 Jun 2024 | MYR | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,416,600 |
20 Jun 2024 | MYR | 0.255 | 0.26 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 4,156,000 |
19 Jun 2024 | MYR | 0.26 | 0.29 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 20,017,500 |
18 Jun 2024 | MYR | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | +0.04 (+18.18%) | 3,837,800 |
14 Jun 2024 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 832,400 |
13 Jun 2024 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 565,600 |
12 Jun 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 621,500 |
11 Jun 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 964,400 |
10 Jun 2024 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 2,468,700 |
7 Jun 2024 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 166,900 |
6 Jun 2024 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 39,800 |
5 Jun 2024 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 108,500 |
4 Jun 2024 | MYR | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 518,400 |
31 May 2024 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 271,600 |
30 May 2024 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,157,500 |
29 May 2024 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 10,000 |
28 May 2024 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 150,200 |
27 May 2024 | MYR | 0.22 | 0.225 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,181,600 |
24 May 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 70,000 |
23 May 2024 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 21,500 |
21 May 2024 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 591,400 |
20 May 2024 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 552,100 |
17 May 2024 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 50,000 |
16 May 2024 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 826,600 |
15 May 2024 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 322,200 |
14 May 2024 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 95,000 |
13 May 2024 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 313,300 |
10 May 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 105,600 |
9 May 2024 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 71,200 |