Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 0.565 | 0.57 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,961,500 |
9 May 2024 | MYR | 0.54 | 0.57 | 0.535 | 0.565 | 0.565 | +0.025 (+4.63%) | 1,623,400 |
8 May 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 812,300 |
7 May 2024 | MYR | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 787,800 |
6 May 2024 | MYR | 0.535 | 0.56 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 1,363,500 |
3 May 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 878,100 |
2 May 2024 | MYR | 0.54 | 0.555 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 703,300 |
30 Apr 2024 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 676,200 |
29 Apr 2024 | MYR | 0.56 | 0.56 | 0.54 | 0.555 | 0.555 | -0.01 (-1.77%) | 1,318,600 |
26 Apr 2024 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 891,000 |
25 Apr 2024 | MYR | 0.57 | 0.58 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 1,658,400 |
24 Apr 2024 | MYR | 0.555 | 0.575 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 5,675,100 |
23 Apr 2024 | MYR | 0.545 | 0.555 | 0.535 | 0.555 | 0.555 | +0.02 (+3.74%) | 212,600 |
22 Apr 2024 | MYR | 0.535 | 0.555 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 139,900 |
19 Apr 2024 | MYR | 0.555 | 0.56 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 280,500 |
18 Apr 2024 | MYR | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 386,000 |
17 Apr 2024 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 92,600 |
16 Apr 2024 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 613,000 |
15 Apr 2024 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 675,900 |
12 Apr 2024 | MYR | 0.55 | 0.56 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 708,300 |
9 Apr 2024 | MYR | 0.54 | 0.565 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 1,258,600 |
8 Apr 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 153,100 |
5 Apr 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 217,800 |
4 Apr 2024 | MYR | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 382,400 |
3 Apr 2024 | MYR | 0.55 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 264,100 |
2 Apr 2024 | MYR | 0.535 | 0.565 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 1,385,800 |
1 Apr 2024 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.015 (+2.88%) | 349,600 |
29 Mar 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 80,500 |
27 Mar 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 253,000 |
26 Mar 2024 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 194,400 |