Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | MYR | 0.59 | 0.615 | 0.59 | 0.615 | 0.615 | +0.025 (+4.24%) | 810,700 |
17 May 2024 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | +0.02 (+3.51%) | 875,100 |
16 May 2024 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 284,200 |
15 May 2024 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 209,500 |
14 May 2024 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 286,200 |
13 May 2024 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 428,000 |
10 May 2024 | MYR | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 310,200 |
9 May 2024 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | +0.025 (+4.55%) | 741,400 |
8 May 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 109,900 |
7 May 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 328,400 |
6 May 2024 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 245,400 |
3 May 2024 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 145,900 |
2 May 2024 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 195,200 |
30 Apr 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 279,000 |
29 Apr 2024 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 126,600 |
26 Apr 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 198,900 |
25 Apr 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 144,400 |
24 Apr 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 343,100 |
23 Apr 2024 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 416,500 |
22 Apr 2024 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 849,700 |
19 Apr 2024 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 370,200 |
18 Apr 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 179,800 |
17 Apr 2024 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 151,100 |
16 Apr 2024 | MYR | 0.55 | 0.55 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,084,600 |
15 Apr 2024 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 59,900 |
12 Apr 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 699,200 |
9 Apr 2024 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 544,100 |
8 Apr 2024 | MYR | 0.535 | 0.555 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 394,600 |
5 Apr 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,328,700 |
4 Apr 2024 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 563,900 |