Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 804,600 |
5 Sep 2024 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 203,700 |
4 Sep 2024 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 303,600 |
3 Sep 2024 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 296,900 |
2 Sep 2024 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 452,100 |
30 Aug 2024 | MYR | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 364,600 |
29 Aug 2024 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 683,100 |
28 Aug 2024 | MYR | 0.405 | 0.415 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 894,600 |
27 Aug 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,398,700 |
26 Aug 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 834,000 |
23 Aug 2024 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,893,100 |
22 Aug 2024 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 477,700 |
21 Aug 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 5,115,100 |
20 Aug 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 796,300 |
19 Aug 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 644,500 |
16 Aug 2024 | MYR | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 964,500 |
15 Aug 2024 | MYR | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,376,100 |
14 Aug 2024 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 137,300 |
13 Aug 2024 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,052,800 |
12 Aug 2024 | MYR | 0.425 | 0.44 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,416,500 |
9 Aug 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 3,959,300 |
8 Aug 2024 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 238,300 |
7 Aug 2024 | MYR | 0.4 | 0.42 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,696,200 |
6 Aug 2024 | MYR | 0.38 | 0.415 | 0.375 | 0.405 | 0.405 | +0.015 (+3.85%) | 8,759,500 |
5 Aug 2024 | MYR | 0.425 | 0.43 | 0.375 | 0.39 | 0.39 | -0.04 (-9.30%) | 6,587,600 |
2 Aug 2024 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 4,198,700 |
1 Aug 2024 | MYR | 0.45 | 0.465 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 6,383,600 |
31 Jul 2024 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,178,800 |
30 Jul 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,128,100 |
29 Jul 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 480,000 |