Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.205 | 0.21 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 7,136,400 |
16 May 2024 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 14,078,700 |
15 May 2024 | MYR | 0.195 | 0.215 | 0.195 | 0.215 | 0.215 | +0.025 (+13.16%) | 42,726,600 |
14 May 2024 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,353,900 |
13 May 2024 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,165,700 |
10 May 2024 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 4,425,400 |
9 May 2024 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,084,000 |
8 May 2024 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 480,800 |
7 May 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 1,480,500 |
6 May 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,504,400 |
3 May 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,151,800 |
2 May 2024 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 2,248,400 |
30 Apr 2024 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,042,500 |
29 Apr 2024 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 2,180,900 |
26 Apr 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 2,333,300 |
25 Apr 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 6,024,200 |
24 Apr 2024 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 674,400 |
23 Apr 2024 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 18,449,600 |
22 Apr 2024 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 4,181,900 |
19 Apr 2024 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,048,000 |
18 Apr 2024 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,775,700 |
17 Apr 2024 | MYR | 0.19 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 3,585,100 |
16 Apr 2024 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 5,719,800 |
15 Apr 2024 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,548,800 |
12 Apr 2024 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 737,300 |
9 Apr 2024 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,174,500 |
8 Apr 2024 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,066,700 |
5 Apr 2024 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 554,000 |
4 Apr 2024 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 4,015,500 |
3 Apr 2024 | MYR | 0.205 | 0.205 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 12,050,600 |