Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 0.57 | 0.585 | 0.54 | 0.545 | 0.545 | -0.025 (-4.39%) | 13,038,500 |
29 Apr 2024 | MYR | 0.585 | 0.6 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 8,189,300 |
26 Apr 2024 | MYR | 0.585 | 0.6 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 16,639,100 |
25 Apr 2024 | MYR | 0.535 | 0.59 | 0.53 | 0.585 | 0.585 | +0.05 (+9.35%) | 32,346,400 |
24 Apr 2024 | MYR | 0.51 | 0.55 | 0.51 | 0.535 | 0.535 | +0.035 (+7.00%) | 17,767,100 |
23 Apr 2024 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,334,800 |
22 Apr 2024 | MYR | 0.495 | 0.515 | 0.485 | 0.505 | 0.505 | +0.01 (+2.02%) | 5,807,300 |
19 Apr 2024 | MYR | 0.515 | 0.515 | 0.47 | 0.495 | 0.495 | -0.02 (-3.88%) | 7,828,700 |
18 Apr 2024 | MYR | 0.53 | 0.535 | 0.5 | 0.515 | 0.515 | -0.015 (-2.83%) | 6,821,900 |
17 Apr 2024 | MYR | 0.515 | 0.545 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 16,904,300 |
16 Apr 2024 | MYR | 0.52 | 0.52 | 0.49 | 0.515 | 0.515 | -0.005 (-0.96%) | 8,084,700 |
15 Apr 2024 | MYR | 0.505 | 0.53 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 10,685,200 |
12 Apr 2024 | MYR | 0.455 | 0.52 | 0.455 | 0.515 | 0.515 | +0.065 (+14.44%) | 17,424,000 |
9 Apr 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,146,700 |
8 Apr 2024 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 4,604,000 |
5 Apr 2024 | MYR | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | -0.015 (-3.09%) | 4,168,300 |
4 Apr 2024 | MYR | 0.465 | 0.495 | 0.455 | 0.485 | 0.485 | +0.015 (+3.19%) | 6,265,200 |
3 Apr 2024 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,044,400 |
2 Apr 2024 | MYR | 0.465 | 0.48 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 3,288,900 |
1 Apr 2024 | MYR | 0.445 | 0.485 | 0.44 | 0.475 | 0.475 | +0.03 (+6.74%) | 6,558,000 |
29 Mar 2024 | MYR | 0.465 | 0.475 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 5,289,500 |
27 Mar 2024 | MYR | 0.485 | 0.495 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 8,097,700 |
26 Mar 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 5,405,100 |
25 Mar 2024 | MYR | 0.51 | 0.515 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 8,172,400 |
22 Mar 2024 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,874,900 |
21 Mar 2024 | MYR | 0.51 | 0.535 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 15,730,700 |
20 Mar 2024 | MYR | 0.515 | 0.525 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 8,826,700 |
19 Mar 2024 | MYR | 0.525 | 0.535 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 8,255,700 |
18 Mar 2024 | MYR | 0.5 | 0.535 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 18,786,900 |
15 Mar 2024 | MYR | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 8,425,800 |