Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,693,600 |
25 Jul 2024 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,320,600 |
24 Jul 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,126,300 |
23 Jul 2024 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 3,828,600 |
22 Jul 2024 | MYR | 0.39 | 0.395 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 6,391,400 |
19 Jul 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 3,715,200 |
18 Jul 2024 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 5,862,400 |
17 Jul 2024 | MYR | 0.41 | 0.42 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 8,432,500 |
16 Jul 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 6,928,300 |
15 Jul 2024 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 3,805,300 |
12 Jul 2024 | MYR | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,578,900 |
11 Jul 2024 | MYR | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 8,743,000 |
10 Jul 2024 | MYR | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 9,311,600 |
9 Jul 2024 | MYR | 0.415 | 0.435 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 9,250,400 |
5 Jul 2024 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,822,300 |
4 Jul 2024 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 6,480,600 |
3 Jul 2024 | MYR | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 5,410,800 |
2 Jul 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,884,600 |
1 Jul 2024 | MYR | 0.38 | 0.415 | 0.375 | 0.41 | 0.41 | +0.03 (+7.89%) | 11,114,300 |
28 Jun 2024 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 4,510,400 |
27 Jun 2024 | MYR | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 6,784,300 |
26 Jun 2024 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 10,025,000 |
25 Jun 2024 | MYR | 0.39 | 0.395 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 8,762,100 |
24 Jun 2024 | MYR | 0.42 | 0.425 | 0.385 | 0.39 | 0.39 | -0.03 (-7.14%) | 14,762,900 |
21 Jun 2024 | MYR | 0.42 | 0.44 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 23,129,400 |
20 Jun 2024 | MYR | 0.43 | 0.435 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 13,894,800 |
19 Jun 2024 | MYR | 0.425 | 0.43 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 31,326,400 |
18 Jun 2024 | MYR | 0.435 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 13,591,400 |
14 Jun 2024 | MYR | 0.45 | 0.475 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 56,013,500 |
13 Jun 2024 | MYR | 0.38 | 0.44 | 0.375 | 0.44 | 0.44 | +0.065 (+17.33%) | 81,627,800 |