Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 0.57 | 0.57 | 0.535 | 0.545 | 0.545 | -0.025 (-4.39%) | 12,634,100 |
17 Apr 2024 | MYR | 0.58 | 0.59 | 0.555 | 0.57 | 0.57 | -0.015 (-2.56%) | 8,915,000 |
16 Apr 2024 | MYR | 0.595 | 0.595 | 0.57 | 0.585 | 0.585 | -0.005 (-0.85%) | 9,419,000 |
15 Apr 2024 | MYR | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.015 (-2.48%) | 25,277,600 |
12 Apr 2024 | MYR | 0.58 | 0.605 | 0.58 | 0.605 | 0.605 | +0.04 (+7.08%) | 23,491,200 |
9 Apr 2024 | MYR | 0.53 | 0.57 | 0.53 | 0.565 | 0.565 | +0.035 (+6.60%) | 23,517,900 |
8 Apr 2024 | MYR | 0.505 | 0.535 | 0.505 | 0.53 | 0.53 | +0.025 (+4.95%) | 14,979,800 |
5 Apr 2024 | MYR | 0.505 | 0.51 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 2,574,500 |
4 Apr 2024 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 5,443,100 |
3 Apr 2024 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,695,700 |
2 Apr 2024 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 3,383,500 |
1 Apr 2024 | MYR | 0.51 | 0.51 | 0.475 | 0.48 | 0.48 | -0.025 (-4.95%) | 5,528,300 |
29 Mar 2024 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 7,223,500 |
27 Mar 2024 | MYR | 0.485 | 0.505 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 10,401,100 |
26 Mar 2024 | MYR | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,616,400 |
25 Mar 2024 | MYR | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 4,608,900 |
22 Mar 2024 | MYR | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 8,049,600 |
21 Mar 2024 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.03 (+7.14%) | 9,587,100 |
20 Mar 2024 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,759,300 |
19 Mar 2024 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 3,631,600 |
18 Mar 2024 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,941,600 |
15 Mar 2024 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 4,892,200 |
14 Mar 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,201,900 |
13 Mar 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 776,300 |
12 Mar 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,215,700 |
11 Mar 2024 | MYR | 0.445 | 0.46 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 2,950,400 |
8 Mar 2024 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,085,700 |
7 Mar 2024 | MYR | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 3,528,400 |
6 Mar 2024 | MYR | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 5,664,600 |
5 Mar 2024 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,213,800 |