Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Jan 2024 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 3,130,800 |
24 Jan 2024 | MYR | 0.515 | 0.535 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 5,992,100 |
23 Jan 2024 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,925,100 |
22 Jan 2024 | MYR | 0.51 | 0.525 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 5,743,900 |
19 Jan 2024 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 5,671,700 |
18 Jan 2024 | MYR | 0.505 | 0.52 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 10,950,000 |
17 Jan 2024 | MYR | 0.5 | 0.505 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 7,503,300 |
16 Jan 2024 | MYR | 0.495 | 0.515 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 18,496,600 |
15 Jan 2024 | MYR | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.035 (+7.69%) | 12,119,800 |
12 Jan 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,131,000 |
11 Jan 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,928,000 |
10 Jan 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,834,300 |
9 Jan 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 2,350,500 |
8 Jan 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,365,700 |
5 Jan 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 4,149,900 |
4 Jan 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,993,200 |
3 Jan 2024 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 9,296,900 |
2 Jan 2024 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,291,700 |
29 Dec 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,567,500 |
28 Dec 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,568,200 |
27 Dec 2023 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 237,900 |
26 Dec 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,190,400 |
22 Dec 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,944,600 |
21 Dec 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 854,500 |
20 Dec 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 710,900 |