Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 12,523,000 |
20 May 2024 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,879,000 |
17 May 2024 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 5,429,600 |
16 May 2024 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 7,877,500 |
15 May 2024 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 5,059,800 |
14 May 2024 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,466,300 |
13 May 2024 | MYR | 0.24 | 0.245 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 7,109,600 |
10 May 2024 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 14,076,000 |
9 May 2024 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,027,500 |
8 May 2024 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 7,335,900 |
7 May 2024 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 7,867,800 |
6 May 2024 | MYR | 0.215 | 0.235 | 0.205 | 0.235 | 0.235 | +0.015 (+6.82%) | 11,134,000 |
3 May 2024 | MYR | 0.195 | 0.22 | 0.195 | 0.22 | 0.22 | +0.02 (+10%) | 19,701,200 |
2 May 2024 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,939,700 |
30 Apr 2024 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 2,326,600 |
29 Apr 2024 | MYR | 0.19 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 3,977,300 |
26 Apr 2024 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 964,900 |
25 Apr 2024 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 2,558,900 |
24 Apr 2024 | MYR | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 4,955,000 |
23 Apr 2024 | MYR | 0.2 | 0.2 | 0.16 | 0.19 | 0.19 | -0.01 (-5%) | 29,405,800 |
22 Apr 2024 | MYR | 0.185 | 0.205 | 0.185 | 0.2 | 0.2 | +0.015 (+8.11%) | 8,947,200 |
19 Apr 2024 | MYR | 0.18 | 0.19 | 0.17 | 0.185 | 0.185 | +0.005 (+2.78%) | 6,690,700 |
18 Apr 2024 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,181,200 |
17 Apr 2024 | MYR | 0.175 | 0.185 | 0.17 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,196,700 |
16 Apr 2024 | MYR | 0.18 | 0.185 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 5,324,200 |
15 Apr 2024 | MYR | 0.19 | 0.195 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 4,710,700 |
12 Apr 2024 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,921,600 |
9 Apr 2024 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 937,600 |
8 Apr 2024 | MYR | 0.2 | 0.21 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 9,987,900 |
5 Apr 2024 | MYR | 0.19 | 0.205 | 0.185 | 0.2 | 0.2 | +0.015 (+8.11%) | 13,201,100 |