Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,899,400 |
26 Mar 2024 | MYR | 0.375 | 0.38 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 5,297,100 |
25 Mar 2024 | MYR | 0.38 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,858,200 |
22 Mar 2024 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,490,500 |
21 Mar 2024 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 4,575,400 |
20 Mar 2024 | MYR | 0.37 | 0.395 | 0.37 | 0.395 | 0.395 | +0.025 (+6.76%) | 10,929,100 |
19 Mar 2024 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 4,554,000 |
18 Mar 2024 | MYR | 0.415 | 0.415 | 0.37 | 0.385 | 0.385 | -0.035 (-8.33%) | 14,448,400 |
15 Mar 2024 | MYR | 0.43 | 0.44 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 18,271,200 |
14 Mar 2024 | MYR | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -0.035 (-7.69%) | 35,071,800 |
13 Mar 2024 | MYR | 0.38 | 0.47 | 0.375 | 0.455 | 0.455 | +0.085 (+22.97%) | 84,165,200 |
12 Mar 2024 | MYR | 0.5 | 0.5 | 0.33 | 0.37 | 0.37 | -0.16 (-30.19%) | 49,796,900 |
11 Mar 2024 | MYR | 0.825 | 0.825 | 0.53 | 0.53 | 0.53 | -0.3 (-36.14%) | 13,409,700 |
8 Mar 2024 | MYR | 0.84 | 0.865 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 4,187,700 |
7 Mar 2024 | MYR | 0.835 | 0.845 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 7,070,700 |
6 Mar 2024 | MYR | 0.84 | 0.845 | 0.825 | 0.835 | 0.835 | -0.005 (-0.60%) | 8,081,900 |
5 Mar 2024 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 2,844,100 |
4 Mar 2024 | MYR | 0.855 | 0.86 | 0.805 | 0.835 | 0.835 | -0.025 (-2.91%) | 6,230,300 |
1 Mar 2024 | MYR | 0.87 | 0.875 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 6,719,000 |
29 Feb 2024 | MYR | 0.87 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 10,199,700 |
28 Feb 2024 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 6,448,100 |
27 Feb 2024 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 4,951,200 |
26 Feb 2024 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 9,620,700 |
23 Feb 2024 | MYR | 0.875 | 0.88 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 4,491,000 |
22 Feb 2024 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 5,683,700 |
21 Feb 2024 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 5,859,700 |
20 Feb 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 4,569,800 |
19 Feb 2024 | MYR | 0.88 | 0.885 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 5,427,700 |
16 Feb 2024 | MYR | 0.88 | 0.89 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 7,899,600 |
15 Feb 2024 | MYR | 0.88 | 0.88 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 7,093,100 |