Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.43 | 0.45 | 0.42 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,466,900 |
7 Feb 2024 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,360,100 |
6 Feb 2024 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 5,833,000 |
5 Feb 2024 | MYR | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 5,403,700 |
2 Feb 2024 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 2,483,200 |
31 Jan 2024 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 4,056,300 |
30 Jan 2024 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,632,400 |
29 Jan 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,678,900 |
26 Jan 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,593,300 |
24 Jan 2024 | MYR | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 3,833,500 |
23 Jan 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,846,200 |
22 Jan 2024 | MYR | 0.405 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 2,547,100 |
19 Jan 2024 | MYR | 0.39 | 0.405 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,947,400 |
18 Jan 2024 | MYR | 0.39 | 0.4 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,976,100 |
17 Jan 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 8,116,800 |
16 Jan 2024 | MYR | 0.425 | 0.43 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 8,570,500 |
15 Jan 2024 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,673,600 |
12 Jan 2024 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,519,400 |
11 Jan 2024 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,262,600 |
10 Jan 2024 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 2,569,400 |
9 Jan 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 3,458,600 |
8 Jan 2024 | MYR | 0.44 | 0.44 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 10,616,100 |
5 Jan 2024 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,822,100 |
4 Jan 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 6,162,200 |
3 Jan 2024 | MYR | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 10,938,600 |
2 Jan 2024 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,350,000 |
29 Dec 2023 | MYR | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,507,200 |
28 Dec 2023 | MYR | 0.43 | 0.435 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 5,395,500 |
27 Dec 2023 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 6,023,900 |
26 Dec 2023 | MYR | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 3,047,800 |