Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.005 (+0.57%) | 7,483,900 |
13 Feb 2024 | MYR | 0.885 | 0.885 | 0.875 | 0.875 | 0.875 | -0.01 (-1.13%) | 5,329,400 |
9 Feb 2024 | MYR | 0.875 | 0.89 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 5,742,000 |
8 Feb 2024 | MYR | 0.875 | 0.88 | 0.865 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,548,500 |
7 Feb 2024 | MYR | 0.865 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 4,381,100 |
6 Feb 2024 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 8,516,900 |
5 Feb 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 4,314,000 |
2 Feb 2024 | MYR | 0.885 | 0.89 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 7,732,500 |
31 Jan 2024 | MYR | 0.895 | 0.895 | 0.87 | 0.885 | 0.885 | -0.005 (-0.56%) | 6,532,100 |
30 Jan 2024 | MYR | 0.875 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 680,500 |
29 Jan 2024 | MYR | 0.86 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 6,205,500 |