Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2024 | MYR | 0.495 | 0.515 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 11,705,800 |
13 Mar 2024 | MYR | 0.505 | 0.515 | 0.48 | 0.495 | 0.495 | -0.01 (-1.98%) | 11,640,300 |
12 Mar 2024 | MYR | 0.54 | 0.54 | 0.505 | 0.505 | 0.505 | -0.035 (-6.48%) | 12,394,100 |
11 Mar 2024 | MYR | 0.54 | 0.56 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 31,253,200 |
8 Mar 2024 | MYR | 0.53 | 0.545 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 14,315,100 |
7 Mar 2024 | MYR | 0.525 | 0.545 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 11,142,600 |
6 Mar 2024 | MYR | 0.505 | 0.56 | 0.495 | 0.525 | 0.525 | +0.01 (+1.94%) | 46,792,300 |
5 Mar 2024 | MYR | 0.455 | 0.515 | 0.44 | 0.515 | 0.515 | +0.065 (+14.44%) | 17,010,600 |
4 Mar 2024 | MYR | 0.435 | 0.455 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 8,276,700 |
1 Mar 2024 | MYR | 0.465 | 0.47 | 0.425 | 0.435 | 0.435 | -0.035 (-7.45%) | 10,568,200 |
29 Feb 2024 | MYR | 0.435 | 0.48 | 0.435 | 0.47 | 0.47 | +0.04 (+9.30%) | 13,067,900 |
28 Feb 2024 | MYR | 0.465 | 0.465 | 0.425 | 0.43 | 0.43 | -0.035 (-7.53%) | 13,095,500 |
27 Feb 2024 | MYR | 0.49 | 0.505 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 18,833,700 |
26 Feb 2024 | MYR | 0.43 | 0.49 | 0.43 | 0.48 | 0.48 | +0.04 (+9.09%) | 19,879,600 |
23 Feb 2024 | MYR | 0.47 | 0.53 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 67,896,200 |
22 Feb 2024 | MYR | 0.38 | 0.46 | 0.37 | 0.455 | 0.455 | +0.14 (+44.44%) | 86,719,100 |
21 Feb 2024 | MYR | 0.305 | 0.32 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,537,400 |
20 Feb 2024 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 322,400 |
19 Feb 2024 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 2,066,600 |