Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,106,300 |
25 Jul 2024 | MYR | 0.465 | 0.47 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,544,200 |
24 Jul 2024 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,554,600 |
23 Jul 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,235,500 |
22 Jul 2024 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 6,426,000 |
19 Jul 2024 | MYR | 0.49 | 0.49 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 3,702,400 |
18 Jul 2024 | MYR | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,118,400 |
17 Jul 2024 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 4,622,600 |
16 Jul 2024 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 907,100 |
15 Jul 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 2,144,300 |
12 Jul 2024 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,815,300 |
11 Jul 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 5,624,300 |
10 Jul 2024 | MYR | 0.465 | 0.495 | 0.46 | 0.49 | 0.49 | +0.025 (+5.38%) | 7,044,100 |
9 Jul 2024 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 3,533,800 |
5 Jul 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 996,100 |
4 Jul 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,274,700 |
3 Jul 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,363,500 |
2 Jul 2024 | MYR | 0.43 | 0.455 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 4,446,200 |
1 Jul 2024 | MYR | 0.44 | 0.445 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 5,029,600 |
28 Jun 2024 | MYR | 0.45 | 0.475 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 28,570,700 |
27 Jun 2024 | MYR | 0.405 | 0.445 | 0.405 | 0.435 | 0.435 | +0.04 (+10.13%) | 20,259,100 |
26 Jun 2024 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,413,000 |
25 Jun 2024 | MYR | 0.385 | 0.4 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,565,300 |
24 Jun 2024 | MYR | 0.41 | 0.42 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 7,351,000 |
21 Jun 2024 | MYR | 0.36 | 0.415 | 0.35 | 0.405 | 0.405 | +0.05 (+14.08%) | 9,744,500 |
20 Jun 2024 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 748,100 |
19 Jun 2024 | MYR | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,529,100 |
18 Jun 2024 | MYR | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,540,300 |
14 Jun 2024 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,425,000 |
13 Jun 2024 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 2,137,300 |