Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 5,202,700 |
21 Mar 2024 | MYR | 0.485 | 0.495 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 10,410,300 |
20 Mar 2024 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 4,321,800 |
19 Mar 2024 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 2,377,000 |
18 Mar 2024 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 3,450,300 |
15 Mar 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 3,101,600 |
14 Mar 2024 | MYR | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,930,200 |
13 Mar 2024 | MYR | 0.495 | 0.5 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 6,073,700 |
12 Mar 2024 | MYR | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 4,086,600 |
11 Mar 2024 | MYR | 0.49 | 0.505 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 18,020,900 |
8 Mar 2024 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 6,442,200 |
7 Mar 2024 | MYR | 0.465 | 0.5 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 7,170,400 |
6 Mar 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,320,700 |
5 Mar 2024 | MYR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,284,800 |
4 Mar 2024 | MYR | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.025 (+5.49%) | 4,020,400 |
1 Mar 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 4,664,500 |
29 Feb 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,881,600 |
28 Feb 2024 | MYR | 0.52 | 0.525 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 22,696,600 |
27 Feb 2024 | MYR | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 9,379,700 |
26 Feb 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,848,900 |
23 Feb 2024 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 8,071,500 |
22 Feb 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,234,900 |
21 Feb 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,119,000 |
20 Feb 2024 | MYR | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 3,065,900 |
19 Feb 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 6,908,400 |
16 Feb 2024 | MYR | 0.47 | 0.47 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 5,783,700 |
15 Feb 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,253,100 |
14 Feb 2024 | MYR | 0.435 | 0.47 | 0.435 | 0.465 | 0.465 | +0.025 (+5.68%) | 12,605,200 |
13 Feb 2024 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,578,600 |
9 Feb 2024 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,904,000 |