Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 9,475,600 |
23 Apr 2024 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,671,300 |
22 Apr 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 6,101,500 |
19 Apr 2024 | MYR | 0.29 | 0.295 | 0.255 | 0.27 | 0.27 | -0.025 (-8.47%) | 17,022,100 |
18 Apr 2024 | MYR | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 12,113,400 |
17 Apr 2024 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,821,100 |
16 Apr 2024 | MYR | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.025 (-8.20%) | 11,253,400 |
15 Apr 2024 | MYR | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 13,459,400 |
12 Apr 2024 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 7,109,200 |
9 Apr 2024 | MYR | 0.29 | 0.31 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 28,118,200 |
8 Apr 2024 | MYR | 0.265 | 0.285 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 10,846,400 |
5 Apr 2024 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,514,000 |
4 Apr 2024 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,052,300 |
3 Apr 2024 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 4,555,600 |
2 Apr 2024 | MYR | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 4,955,000 |
1 Apr 2024 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,679,900 |
29 Mar 2024 | MYR | 0.26 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,921,300 |
27 Mar 2024 | MYR | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 9,893,800 |
26 Mar 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,233,100 |
25 Mar 2024 | MYR | 0.27 | 0.285 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 19,292,500 |
22 Mar 2024 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 11,792,400 |
21 Mar 2024 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 9,726,900 |
20 Mar 2024 | MYR | 0.24 | 0.27 | 0.235 | 0.27 | 0.27 | +0.03 (+12.50%) | 19,481,600 |
19 Mar 2024 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 5,061,600 |
18 Mar 2024 | MYR | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 10,397,900 |
15 Mar 2024 | MYR | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 8,816,600 |
14 Mar 2024 | MYR | 0.24 | 0.28 | 0.24 | 0.255 | 0.255 | +0.025 (+10.87%) | 41,027,500 |
13 Mar 2024 | MYR | 0.195 | 0.235 | 0.195 | 0.23 | 0.23 | +0.035 (+17.95%) | 6,492,700 |
12 Mar 2024 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 408,000 |
11 Mar 2024 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 1,000,800 |