Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 352,400 |
25 Jul 2024 | MYR | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 757,500 |
24 Jul 2024 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 819,600 |
23 Jul 2024 | MYR | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 697,700 |
22 Jul 2024 | MYR | 0.465 | 0.48 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 2,159,400 |
19 Jul 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,769,300 |
18 Jul 2024 | MYR | 0.44 | 0.465 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 4,238,800 |
17 Jul 2024 | MYR | 0.43 | 0.445 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 3,026,900 |
16 Jul 2024 | MYR | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 906,400 |
15 Jul 2024 | MYR | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,137,400 |
12 Jul 2024 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 213,800 |
11 Jul 2024 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 305,400 |
10 Jul 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 264,600 |
9 Jul 2024 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 704,500 |
5 Jul 2024 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 871,400 |
4 Jul 2024 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,180,900 |
3 Jul 2024 | MYR | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,185,900 |
2 Jul 2024 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,370,300 |
1 Jul 2024 | MYR | 0.41 | 0.425 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 2,028,900 |
28 Jun 2024 | MYR | 0.385 | 0.415 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 2,460,500 |
27 Jun 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,322,200 |
26 Jun 2024 | MYR | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,585,900 |
25 Jun 2024 | MYR | 0.45 | 0.45 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 3,544,700 |
24 Jun 2024 | MYR | 0.445 | 0.445 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 2,921,400 |
21 Jun 2024 | MYR | 0.405 | 0.445 | 0.395 | 0.445 | 0.445 | +0.04 (+9.88%) | 6,011,400 |
20 Jun 2024 | MYR | 0.405 | 0.405 | 0.38 | 0.405 | 0.405 | 0.0 (0.0%) | 1,838,600 |
19 Jun 2024 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,241,200 |
18 Jun 2024 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,965,400 |
14 Jun 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,708,800 |
13 Jun 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 973,100 |