Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | MYR | 0.56 | 0.57 | 0.545 | 0.57 | 0.57 | +0.005 (+0.88%) | 3,841,400 |
11 Mar 2024 | MYR | 0.55 | 0.57 | 0.54 | 0.565 | 0.565 | +0.005 (+0.89%) | 2,612,500 |
8 Mar 2024 | MYR | 0.555 | 0.57 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,374,600 |
7 Mar 2024 | MYR | 0.565 | 0.57 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 2,731,400 |
6 Mar 2024 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 1,791,200 |
5 Mar 2024 | MYR | 0.565 | 0.575 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 2,945,800 |
4 Mar 2024 | MYR | 0.575 | 0.575 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,570,900 |
1 Mar 2024 | MYR | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 4,592,500 |
29 Feb 2024 | MYR | 0.585 | 0.585 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 4,865,600 |
28 Feb 2024 | MYR | 0.57 | 0.585 | 0.53 | 0.585 | 0.585 | -0.005 (-0.85%) | 29,649,700 |
27 Feb 2024 | MYR | 0.58 | 0.595 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,328,500 |
26 Feb 2024 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,540,800 |
23 Feb 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 3,144,100 |
22 Feb 2024 | MYR | 0.565 | 0.585 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,203,200 |
21 Feb 2024 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 4,756,200 |
20 Feb 2024 | MYR | 0.585 | 0.585 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 3,325,500 |
19 Feb 2024 | MYR | 0.575 | 0.585 | 0.565 | 0.585 | 0.585 | +0.015 (+2.63%) | 7,090,700 |
16 Feb 2024 | MYR | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 10,544,100 |
15 Feb 2024 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,277,700 |
14 Feb 2024 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,405,200 |
13 Feb 2024 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,970,300 |
9 Feb 2024 | MYR | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,045,500 |
8 Feb 2024 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,904,500 |
7 Feb 2024 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,135,500 |
6 Feb 2024 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 4,782,900 |
5 Feb 2024 | MYR | 0.52 | 0.535 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 8,585,700 |
2 Feb 2024 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,252,500 |
31 Jan 2024 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 2,878,500 |
30 Jan 2024 | MYR | 0.525 | 0.535 | 0.51 | 0.53 | 0.53 | +0.005 (+0.95%) | 8,061,800 |
29 Jan 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 4,796,200 |