Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.015 (+2.61%) | 3,483,400 |
23 Apr 2024 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.015 (+2.68%) | 2,144,000 |
22 Apr 2024 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,198,500 |
19 Apr 2024 | MYR | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 3,349,700 |
18 Apr 2024 | MYR | 0.575 | 0.585 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 1,965,100 |
17 Apr 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 1,930,700 |
16 Apr 2024 | MYR | 0.59 | 0.595 | 0.56 | 0.575 | 0.575 | -0.025 (-4.17%) | 4,070,800 |
15 Apr 2024 | MYR | 0.595 | 0.605 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,620,100 |
12 Apr 2024 | MYR | 0.6 | 0.615 | 0.595 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,232,700 |
9 Apr 2024 | MYR | 0.595 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,548,800 |
8 Apr 2024 | MYR | 0.605 | 0.61 | 0.585 | 0.6 | 0.6 | -0.005 (-0.83%) | 2,992,700 |
5 Apr 2024 | MYR | 0.605 | 0.615 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 1,997,700 |
4 Apr 2024 | MYR | 0.62 | 0.625 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 3,375,800 |
3 Apr 2024 | MYR | 0.625 | 0.635 | 0.6 | 0.615 | 0.615 | -0.01 (-1.60%) | 4,639,300 |
2 Apr 2024 | MYR | 0.615 | 0.635 | 0.605 | 0.625 | 0.625 | +0.01 (+1.63%) | 6,324,000 |
1 Apr 2024 | MYR | 0.62 | 0.62 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 3,512,700 |
29 Mar 2024 | MYR | 0.605 | 0.62 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 7,297,100 |
27 Mar 2024 | MYR | 0.575 | 0.615 | 0.57 | 0.605 | 0.605 | +0.03 (+5.22%) | 10,384,900 |
26 Mar 2024 | MYR | 0.59 | 0.59 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 5,078,600 |
25 Mar 2024 | MYR | 0.6 | 0.605 | 0.575 | 0.59 | 0.59 | -0.015 (-2.48%) | 6,884,300 |
22 Mar 2024 | MYR | 0.575 | 0.61 | 0.565 | 0.605 | 0.605 | +0.03 (+5.22%) | 12,223,800 |
21 Mar 2024 | MYR | 0.545 | 0.58 | 0.545 | 0.575 | 0.575 | +0.035 (+6.48%) | 9,963,700 |
20 Mar 2024 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,444,500 |
19 Mar 2024 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,752,000 |
18 Mar 2024 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 2,618,600 |
15 Mar 2024 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 856,300 |
14 Mar 2024 | MYR | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 3,216,200 |
13 Mar 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 1,148,900 |
12 Mar 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,598,300 |
11 Mar 2024 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,762,300 |