Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.29 | 0.31 | 0.285 | 0.31 | 0.31 | +0.015 (+5.08%) | 1,232,600 |
25 Apr 2024 | MYR | 0.305 | 0.305 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,441,800 |
24 Apr 2024 | MYR | 0.305 | 0.315 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,626,700 |
23 Apr 2024 | MYR | 0.28 | 0.31 | 0.28 | 0.305 | 0.305 | +0.025 (+8.93%) | 3,711,000 |
22 Apr 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 935,500 |
19 Apr 2024 | MYR | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | -0.03 (-9.84%) | 8,700,700 |
18 Apr 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,605,800 |
17 Apr 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,214,100 |
16 Apr 2024 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 2,279,600 |
15 Apr 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 2,571,600 |
12 Apr 2024 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,444,900 |
9 Apr 2024 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 2,154,400 |
8 Apr 2024 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,107,600 |
5 Apr 2024 | MYR | 0.335 | 0.335 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,736,200 |
4 Apr 2024 | MYR | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 3,029,100 |
3 Apr 2024 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,347,400 |
2 Apr 2024 | MYR | 0.31 | 0.34 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 5,426,700 |
1 Apr 2024 | MYR | 0.335 | 0.345 | 0.305 | 0.305 | 0.305 | -0.035 (-10.29%) | 7,936,000 |
29 Mar 2024 | MYR | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,526,200 |
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 |