Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 335,900 |
24 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 50,200 |
23 Apr 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 17,200 |
22 Apr 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 80,200 |
19 Apr 2024 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 196,900 |
18 Apr 2024 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 20,000 |
17 Apr 2024 | MYR | 0.4 | 0.435 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 3,064,800 |
16 Apr 2024 | MYR | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 609,900 |
15 Apr 2024 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 623,700 |
12 Apr 2024 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 382,200 |
9 Apr 2024 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 695,400 |
8 Apr 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 6,000 |
5 Apr 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,065,000 |
4 Apr 2024 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 61,000 |
3 Apr 2024 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 4,300 |
2 Apr 2024 | MYR | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,122,000 |
1 Apr 2024 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 18,100 |
29 Mar 2024 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 199,000 |
27 Mar 2024 | MYR | 0.425 | 0.43 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 831,300 |
26 Mar 2024 | MYR | 0.43 | 0.43 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 197,200 |
25 Mar 2024 | MYR | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 295,000 |
22 Mar 2024 | MYR | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,722,200 |
21 Mar 2024 | MYR | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 67,500 |
20 Mar 2024 | MYR | 0.435 | 0.44 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 497,200 |
19 Mar 2024 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,292,000 |
18 Mar 2024 | MYR | 0.44 | 0.445 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 646,200 |
15 Mar 2024 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 59,500 |
14 Mar 2024 | MYR | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 733,000 |
13 Mar 2024 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,007,600 |
12 Mar 2024 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,100 |