Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Mar 2024 | MYR | 0.585 | 0.59 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,644,900 |
22 Mar 2024 | MYR | 0.595 | 0.605 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 3,817,900 |
21 Mar 2024 | MYR | 0.555 | 0.595 | 0.555 | 0.595 | 0.595 | +0.045 (+8.18%) | 5,489,900 |
20 Mar 2024 | MYR | 0.575 | 0.575 | 0.54 | 0.55 | 0.55 | -0.025 (-4.35%) | 7,211,900 |
19 Mar 2024 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,497,200 |
18 Mar 2024 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 931,200 |
15 Mar 2024 | MYR | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,440,300 |
14 Mar 2024 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 993,200 |
13 Mar 2024 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 1,387,400 |
12 Mar 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 1,341,300 |
11 Mar 2024 | MYR | 0.585 | 0.59 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 1,245,000 |
8 Mar 2024 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 4,198,800 |
7 Mar 2024 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 1,414,200 |
6 Mar 2024 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,221,000 |
5 Mar 2024 | MYR | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,117,300 |