Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 531,400 |
26 Mar 2024 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 774,500 |
25 Mar 2024 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 732,000 |
22 Mar 2024 | MYR | 0.325 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,610,900 |
21 Mar 2024 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 580,900 |
20 Mar 2024 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,101,400 |
19 Mar 2024 | MYR | 0.32 | 0.345 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 4,374,900 |
18 Mar 2024 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,751,600 |
15 Mar 2024 | MYR | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.02 (+6.90%) | 1,507,700 |
14 Mar 2024 | MYR | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 578,500 |
13 Mar 2024 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 158,200 |
12 Mar 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 380,500 |
11 Mar 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 165,700 |
8 Mar 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 130,600 |
7 Mar 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 237,600 |
6 Mar 2024 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 200,600 |
5 Mar 2024 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 92,400 |
4 Mar 2024 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 506,100 |
1 Mar 2024 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 132,000 |
29 Feb 2024 | MYR | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,134,300 |
28 Feb 2024 | MYR | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 500,800 |
27 Feb 2024 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 239,000 |
26 Feb 2024 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 101,000 |
23 Feb 2024 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,146,800 |
22 Feb 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 560,700 |
21 Feb 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 322,200 |
20 Feb 2024 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,055,100 |
19 Feb 2024 | MYR | 0.31 | 0.335 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 2,114,000 |
16 Feb 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 247,400 |
15 Feb 2024 | MYR | 0.305 | 0.33 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,129,600 |