Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,231,800 |
25 Jul 2024 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,828,800 |
24 Jul 2024 | MYR | 0.26 | 0.275 | 0.245 | 0.275 | 0.275 | +0.015 (+5.77%) | 10,666,900 |
23 Jul 2024 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,190,400 |
22 Jul 2024 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,256,700 |
19 Jul 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 4,362,700 |
18 Jul 2024 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 562,000 |
17 Jul 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,500,600 |
16 Jul 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 745,400 |
15 Jul 2024 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,282,500 |
12 Jul 2024 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,176,600 |
11 Jul 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,647,400 |
10 Jul 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,684,900 |
9 Jul 2024 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 876,600 |
5 Jul 2024 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,891,700 |
4 Jul 2024 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,491,800 |
3 Jul 2024 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 5,937,200 |
2 Jul 2024 | MYR | 0.285 | 0.305 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 14,958,600 |
1 Jul 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 606,200 |
28 Jun 2024 | MYR | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,127,600 |
27 Jun 2024 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,180,800 |
26 Jun 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,583,800 |
25 Jun 2024 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,415,300 |
24 Jun 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,583,600 |
21 Jun 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 3,432,400 |
20 Jun 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 7,048,000 |
19 Jun 2024 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,736,800 |
18 Jun 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 4,877,700 |
14 Jun 2024 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,234,600 |
13 Jun 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,979,900 |