Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,982,400 |
5 Sep 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 2,868,600 |
4 Sep 2024 | MYR | 0.495 | 0.505 | 0.485 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,758,600 |
3 Sep 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 2,256,400 |
2 Sep 2024 | MYR | 0.51 | 0.525 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 8,056,300 |
30 Aug 2024 | MYR | 0.48 | 0.51 | 0.475 | 0.505 | 0.505 | +0.025 (+5.21%) | 8,734,500 |
29 Aug 2024 | MYR | 0.49 | 0.495 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,660,600 |
28 Aug 2024 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 7,921,100 |
27 Aug 2024 | MYR | 0.47 | 0.49 | 0.465 | 0.475 | 0.475 | +0.025 (+5.56%) | 6,997,700 |
26 Aug 2024 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,495,900 |
23 Aug 2024 | MYR | 0.445 | 0.445 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,175,300 |
22 Aug 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 960,500 |
21 Aug 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,162,500 |
20 Aug 2024 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,533,200 |
19 Aug 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,185,200 |
16 Aug 2024 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 800,700 |
15 Aug 2024 | MYR | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,545,500 |
14 Aug 2024 | MYR | 0.445 | 0.46 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 2,241,400 |
13 Aug 2024 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,148,100 |
12 Aug 2024 | MYR | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 3,709,200 |
9 Aug 2024 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 4,223,400 |
8 Aug 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,739,400 |
7 Aug 2024 | MYR | 0.39 | 0.425 | 0.38 | 0.42 | 0.42 | +0.035 (+9.09%) | 6,911,100 |
6 Aug 2024 | MYR | 0.37 | 0.395 | 0.355 | 0.385 | 0.385 | +0.015 (+4.05%) | 7,108,600 |
5 Aug 2024 | MYR | 0.415 | 0.415 | 0.36 | 0.37 | 0.37 | -0.06 (-13.95%) | 9,943,800 |
2 Aug 2024 | MYR | 0.445 | 0.445 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 4,158,500 |
1 Aug 2024 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,859,900 |
31 Jul 2024 | MYR | 0.445 | 0.46 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,207,200 |
30 Jul 2024 | MYR | 0.46 | 0.47 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,631,400 |
29 Jul 2024 | MYR | 0.47 | 0.48 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 5,260,900 |