Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Mar 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,236,600 |
1 Mar 2024 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 16,411,500 |
29 Feb 2024 | MYR | 0.3 | 0.31 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 14,247,400 |
28 Feb 2024 | MYR | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 19,280,000 |
27 Feb 2024 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 36,252,300 |
26 Feb 2024 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 14,133,700 |
23 Feb 2024 | MYR | 0.3 | 0.32 | 0.285 | 0.29 | 0.29 | +0.02 (+7.41%) | 130,499,300 |
22 Feb 2024 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,105,400 |
21 Feb 2024 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,117,300 |
20 Feb 2024 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,680,700 |
19 Feb 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,202,700 |
16 Feb 2024 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,734,800 |
15 Feb 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 6,672,600 |
14 Feb 2024 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,231,900 |
13 Feb 2024 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,654,000 |
9 Feb 2024 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 6,577,300 |
8 Feb 2024 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,037,900 |
7 Feb 2024 | MYR | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,511,800 |
6 Feb 2024 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,233,200 |
5 Feb 2024 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 511,600 |
2 Feb 2024 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 937,000 |
31 Jan 2024 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 325,100 |