Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2024 | MYR | 0.325 | 0.33 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 4,398,600 |
11 Jun 2024 | MYR | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 3,822,700 |
10 Jun 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,708,100 |
7 Jun 2024 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,813,000 |
6 Jun 2024 | MYR | 0.33 | 0.33 | 0.305 | 0.315 | 0.315 | -0.015 (-4.55%) | 6,285,300 |
5 Jun 2024 | MYR | 0.32 | 0.345 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 13,973,200 |
4 Jun 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,160,000 |
31 May 2024 | MYR | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,936,300 |
30 May 2024 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 3,443,000 |
29 May 2024 | MYR | 0.33 | 0.34 | 0.315 | 0.33 | 0.33 | -0.025 (-7.04%) | 4,325,400 |
28 May 2024 | MYR | 0.375 | 0.375 | 0.34 | 0.355 | 0.355 | -0.02 (-5.33%) | 8,533,400 |
27 May 2024 | MYR | 0.39 | 0.395 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 8,520,100 |
24 May 2024 | MYR | 0.355 | 0.425 | 0.35 | 0.385 | 0.385 | +0.035 (+10.00%) | 29,343,300 |
23 May 2024 | MYR | 0.335 | 0.35 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 6,742,600 |
21 May 2024 | MYR | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 2,480,700 |
20 May 2024 | MYR | 0.315 | 0.355 | 0.305 | 0.335 | 0.335 | +0.02 (+6.35%) | 9,321,400 |
17 May 2024 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 656,300 |
16 May 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,015,800 |
15 May 2024 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 926,900 |
14 May 2024 | MYR | 0.31 | 0.33 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 2,500,700 |
13 May 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 519,200 |
10 May 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 554,900 |
9 May 2024 | MYR | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 475,700 |
8 May 2024 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 832,100 |
7 May 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 669,400 |
6 May 2024 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,662,800 |
3 May 2024 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 982,000 |
2 May 2024 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,473,100 |
30 Apr 2024 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,290,400 |
29 Apr 2024 | MYR | 0.32 | 0.35 | 0.315 | 0.34 | 0.34 | +0.03 (+9.68%) | 10,430,800 |