Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 21,559,400 |
31 Jan 2024 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 10,869,000 |
30 Jan 2024 | MYR | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 19,781,300 |
29 Jan 2024 | MYR | 0.375 | 0.385 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 26,327,000 |
26 Jan 2024 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 31,811,500 |
24 Jan 2024 | MYR | 0.365 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 19,179,700 |
23 Jan 2024 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 14,279,300 |
22 Jan 2024 | MYR | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 21,018,100 |
19 Jan 2024 | MYR | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 18,149,900 |
18 Jan 2024 | MYR | 0.38 | 0.385 | 0.345 | 0.36 | 0.36 | -0.025 (-6.49%) | 20,781,700 |
17 Jan 2024 | MYR | 0.4 | 0.4 | 0.37 | 0.385 | 0.385 | -0.015 (-3.75%) | 21,768,200 |
16 Jan 2024 | MYR | 0.4 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 39,670,900 |
15 Jan 2024 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 13,339,900 |
12 Jan 2024 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 23,553,800 |
11 Jan 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 23,488,700 |
10 Jan 2024 | MYR | 0.415 | 0.425 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 26,327,200 |
9 Jan 2024 | MYR | 0.435 | 0.44 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 35,085,800 |
8 Jan 2024 | MYR | 0.435 | 0.45 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 83,200,500 |
5 Jan 2024 | MYR | 0.435 | 0.445 | 0.41 | 0.435 | 0.435 | +0.005 (+1.16%) | 65,777,500 |
4 Jan 2024 | MYR | 0.44 | 0.445 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 42,399,200 |
3 Jan 2024 | MYR | 0.415 | 0.45 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 77,407,000 |
2 Jan 2024 | MYR | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -0.015 (-3.53%) | 44,187,000 |
29 Dec 2023 | MYR | 0.43 | 0.445 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 28,181,300 |
28 Dec 2023 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 17,920,100 |
27 Dec 2023 | MYR | 0.44 | 0.455 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 30,436,900 |
26 Dec 2023 | MYR | 0.44 | 0.455 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 45,528,600 |
22 Dec 2023 | MYR | 0.455 | 0.455 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 32,402,600 |
21 Dec 2023 | MYR | 0.44 | 0.46 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 47,603,100 |
20 Dec 2023 | MYR | 0.47 | 0.485 | 0.425 | 0.44 | 0.44 | -0.025 (-5.38%) | 95,353,800 |
19 Dec 2023 | MYR | 0.47 | 0.51 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 109,433,200 |