Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 0.35 | 0.405 | 0.35 | 0.4 | 0.4 | +0.045 (+12.68%) | 8,641,900 |
13 Feb 2024 | MYR | 0.33 | 0.36 | 0.32 | 0.355 | 0.355 | +0.03 (+9.23%) | 4,375,500 |
9 Feb 2024 | MYR | 0.325 | 0.35 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,626,900 |
8 Feb 2024 | MYR | 0.315 | 0.36 | 0.315 | 0.32 | 0.32 | +0.015 (+4.92%) | 9,769,900 |
7 Feb 2024 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.02 (+7.02%) | 4,763,000 |
6 Feb 2024 | MYR | 0.285 | 0.305 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 7,966,700 |
5 Feb 2024 | MYR | 0.31 | 0.315 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 4,513,900 |
2 Feb 2024 | MYR | 0.345 | 0.35 | 0.305 | 0.31 | 0.31 | -0.04 (-11.43%) | 4,745,300 |
31 Jan 2024 | MYR | 0.31 | 0.36 | 0.305 | 0.35 | 0.35 | +0.045 (+14.75%) | 7,491,900 |
30 Jan 2024 | MYR | 0.345 | 0.35 | 0.3 | 0.305 | 0.305 | -0.045 (-12.86%) | 7,824,200 |
29 Jan 2024 | MYR | 0.375 | 0.38 | 0.345 | 0.35 | 0.35 | -0.025 (-6.67%) | 7,011,700 |
26 Jan 2024 | MYR | 0.4 | 0.405 | 0.37 | 0.375 | 0.375 | -0.03 (-7.41%) | 8,309,800 |
24 Jan 2024 | MYR | 0.435 | 0.46 | 0.4 | 0.405 | 0.405 | -0.03 (-6.90%) | 12,133,000 |
23 Jan 2024 | MYR | 0.42 | 0.51 | 0.385 | 0.435 | 0.435 | +0.05 (+12.99%) | 43,827,800 |
22 Jan 2024 | MYR | 0.28 | 0.43 | 0.28 | 0.385 | 0.385 | -0.16 (-29.36%) | 35,138,600 |
19 Jan 2024 | MYR | 0.835 | 0.835 | 0.545 | 0.545 | 0.545 | -0.3 (-35.50%) | 4,719,300 |
18 Jan 2024 | MYR | 1.2 | 1.21 | 0.84 | 0.845 | 0.845 | -0.355 (-29.58%) | 13,991,700 |
17 Jan 2024 | MYR | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 6,358,900 |
16 Jan 2024 | MYR | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 11,834,300 |
15 Jan 2024 | MYR | 1.2 | 1.23 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 14,947,000 |
12 Jan 2024 | MYR | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 6,746,500 |
11 Jan 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 5,542,300 |
10 Jan 2024 | MYR | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 11,568,400 |
9 Jan 2024 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 5,973,700 |
8 Jan 2024 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 4,839,300 |
5 Jan 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 9,838,600 |
4 Jan 2024 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,394,600 |
3 Jan 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 4,504,600 |
2 Jan 2024 | MYR | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 9,082,600 |
29 Dec 2023 | MYR | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,837,500 |