Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 4,894,800 |
17 Apr 2024 | MYR | 0.4 | 0.42 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 9,607,500 |
16 Apr 2024 | MYR | 0.42 | 0.42 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 10,052,200 |
15 Apr 2024 | MYR | 0.43 | 0.44 | 0.405 | 0.425 | 0.425 | -0.015 (-3.41%) | 15,190,700 |
12 Apr 2024 | MYR | 0.435 | 0.455 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,548,500 |
9 Apr 2024 | MYR | 0.435 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,912,500 |
8 Apr 2024 | MYR | 0.44 | 0.45 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 6,020,300 |
5 Apr 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 7,097,500 |
4 Apr 2024 | MYR | 0.42 | 0.45 | 0.415 | 0.445 | 0.445 | +0.03 (+7.23%) | 23,178,700 |
3 Apr 2024 | MYR | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 7,338,100 |
2 Apr 2024 | MYR | 0.42 | 0.42 | 0.39 | 0.405 | 0.405 | -0.015 (-3.57%) | 14,086,300 |
1 Apr 2024 | MYR | 0.41 | 0.425 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 6,787,200 |
29 Mar 2024 | MYR | 0.395 | 0.415 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 5,843,600 |
27 Mar 2024 | MYR | 0.425 | 0.425 | 0.39 | 0.395 | 0.395 | -0.04 (-9.20%) | 14,347,400 |
26 Mar 2024 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 5,824,600 |
25 Mar 2024 | MYR | 0.455 | 0.455 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 12,177,300 |
22 Mar 2024 | MYR | 0.44 | 0.475 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 19,298,100 |
21 Mar 2024 | MYR | 0.455 | 0.465 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 18,607,200 |
20 Mar 2024 | MYR | 0.405 | 0.455 | 0.405 | 0.455 | 0.455 | +0.05 (+12.35%) | 35,423,200 |
19 Mar 2024 | MYR | 0.38 | 0.41 | 0.38 | 0.405 | 0.405 | +0.02 (+5.19%) | 16,186,100 |
18 Mar 2024 | MYR | 0.375 | 0.385 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 14,329,300 |
15 Mar 2024 | MYR | 0.385 | 0.415 | 0.35 | 0.38 | 0.38 | -0.01 (-2.56%) | 104,082,200 |
14 Mar 2024 | MYR | 0.375 | 0.395 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 23,391,700 |
13 Mar 2024 | MYR | 0.385 | 0.4 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 33,028,100 |
12 Mar 2024 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 20,275,400 |
11 Mar 2024 | MYR | 0.365 | 0.4 | 0.365 | 0.39 | 0.39 | +0.025 (+6.85%) | 65,266,300 |
8 Mar 2024 | MYR | 0.365 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 19,042,500 |
7 Mar 2024 | MYR | 0.315 | 0.375 | 0.315 | 0.365 | 0.365 | +0.055 (+17.74%) | 90,738,700 |
6 Mar 2024 | MYR | 0.3 | 0.325 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 42,399,000 |
5 Mar 2024 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,760,800 |