Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 0.64 | 0.64 | 0.61 | 0.625 | 0.625 | -0.02 (-3.10%) | 4,979,100 |
9 May 2024 | MYR | 0.635 | 0.645 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 3,723,200 |
8 May 2024 | MYR | 0.625 | 0.64 | 0.615 | 0.63 | 0.63 | +0.005 (+0.80%) | 4,573,100 |
7 May 2024 | MYR | 0.63 | 0.635 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 3,299,600 |
6 May 2024 | MYR | 0.6 | 0.635 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 5,929,400 |
3 May 2024 | MYR | 0.61 | 0.615 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 6,395,200 |
2 May 2024 | MYR | 0.58 | 0.605 | 0.575 | 0.6 | 0.6 | +0.02 (+3.45%) | 6,391,200 |
30 Apr 2024 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,181,600 |
29 Apr 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 2,015,900 |
26 Apr 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,411,800 |
25 Apr 2024 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,853,400 |
24 Apr 2024 | MYR | 0.575 | 0.59 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 3,401,800 |
23 Apr 2024 | MYR | 0.565 | 0.58 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 2,418,200 |
22 Apr 2024 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 885,900 |
19 Apr 2024 | MYR | 0.565 | 0.57 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 3,199,400 |
18 Apr 2024 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 2,269,500 |
17 Apr 2024 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,396,300 |
16 Apr 2024 | MYR | 0.575 | 0.575 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 3,952,400 |
15 Apr 2024 | MYR | 0.585 | 0.595 | 0.57 | 0.575 | 0.575 | -0.02 (-3.36%) | 3,675,800 |
12 Apr 2024 | MYR | 0.595 | 0.6 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 3,243,000 |
9 Apr 2024 | MYR | 0.575 | 0.595 | 0.565 | 0.595 | 0.595 | +0.025 (+4.39%) | 4,066,000 |
8 Apr 2024 | MYR | 0.595 | 0.595 | 0.57 | 0.57 | 0.57 | -0.025 (-4.20%) | 5,908,900 |
5 Apr 2024 | MYR | 0.605 | 0.605 | 0.585 | 0.595 | 0.595 | -0.01 (-1.65%) | 3,270,000 |
4 Apr 2024 | MYR | 0.575 | 0.615 | 0.575 | 0.605 | 0.605 | +0.035 (+6.14%) | 7,318,200 |
3 Apr 2024 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 3,008,100 |
2 Apr 2024 | MYR | 0.56 | 0.58 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 4,530,400 |
1 Apr 2024 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 3,468,400 |
29 Mar 2024 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,124,600 |
27 Mar 2024 | MYR | 0.575 | 0.595 | 0.56 | 0.57 | 0.57 | -0.015 (-2.56%) | 3,186,000 |
26 Mar 2024 | MYR | 0.58 | 0.585 | 0.565 | 0.585 | 0.585 | +0.01 (+1.74%) | 2,772,000 |