Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.39 | 0.4 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 5,396,200 |
26 Mar 2024 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 12,053,400 |
25 Mar 2024 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 7,022,200 |
22 Mar 2024 | MYR | 0.37 | 0.375 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 8,980,900 |
21 Mar 2024 | MYR | 0.35 | 0.365 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 10,036,800 |
20 Mar 2024 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,273,200 |
19 Mar 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,417,000 |
18 Mar 2024 | MYR | 0.36 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 6,787,000 |
15 Mar 2024 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 6,796,600 |
14 Mar 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,440,900 |
13 Mar 2024 | MYR | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,345,800 |
12 Mar 2024 | MYR | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,695,700 |
11 Mar 2024 | MYR | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,749,100 |
8 Mar 2024 | MYR | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,379,400 |
7 Mar 2024 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,404,200 |
6 Mar 2024 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.025 (+7.69%) | 2,957,400 |
5 Mar 2024 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,063,100 |
4 Mar 2024 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 310,000 |
1 Mar 2024 | MYR | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,445,200 |
29 Feb 2024 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,126,800 |
28 Feb 2024 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,223,900 |
27 Feb 2024 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,423,500 |
26 Feb 2024 | MYR | 0.345 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,774,900 |
23 Feb 2024 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,677,900 |
22 Feb 2024 | MYR | 0.33 | 0.36 | 0.325 | 0.36 | 0.36 | +0.035 (+10.77%) | 8,149,100 |
21 Feb 2024 | MYR | 0.325 | 0.325 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,883,400 |
20 Feb 2024 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,334,700 |
19 Feb 2024 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,162,500 |
16 Feb 2024 | MYR | 0.305 | 0.32 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,146,000 |
15 Feb 2024 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,584,700 |