Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,824,000 |
26 Mar 2024 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 13,235,500 |
25 Mar 2024 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 11,122,000 |
22 Mar 2024 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 3,425,300 |
21 Mar 2024 | MYR | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 8,663,100 |
20 Mar 2024 | MYR | 0.29 | 0.315 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 17,081,100 |
19 Mar 2024 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,205,100 |
18 Mar 2024 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,300,900 |
15 Mar 2024 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 3,047,900 |
14 Mar 2024 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 943,600 |
13 Mar 2024 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,795,200 |
12 Mar 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 5,440,900 |
11 Mar 2024 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,040,400 |
8 Mar 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,060,200 |
7 Mar 2024 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 3,203,300 |
6 Mar 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,282,100 |
5 Mar 2024 | MYR | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,434,500 |
4 Mar 2024 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,791,800 |
1 Mar 2024 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,139,400 |
29 Feb 2024 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 6,039,400 |
28 Feb 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 5,080,600 |
27 Feb 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,998,600 |
26 Feb 2024 | MYR | 0.315 | 0.32 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 15,426,300 |
23 Feb 2024 | MYR | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 10,635,600 |
22 Feb 2024 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 9,157,300 |
21 Feb 2024 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 5,852,400 |
20 Feb 2024 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 4,638,800 |
19 Feb 2024 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 5,600,700 |
16 Feb 2024 | MYR | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 9,172,600 |
15 Feb 2024 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,700,700 |