Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 0.425 | 0.44 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,608,500 |
18 Apr 2024 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,378,700 |
17 Apr 2024 | MYR | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,191,800 |
16 Apr 2024 | MYR | 0.44 | 0.445 | 0.405 | 0.415 | 0.415 | -0.025 (-5.68%) | 6,945,800 |
15 Apr 2024 | MYR | 0.44 | 0.445 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 2,195,600 |
12 Apr 2024 | MYR | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,569,900 |
9 Apr 2024 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,691,300 |
8 Apr 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 890,400 |
5 Apr 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,025,200 |
4 Apr 2024 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 3,059,300 |
3 Apr 2024 | MYR | 0.455 | 0.455 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 2,516,700 |
2 Apr 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,753,400 |
1 Apr 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,523,300 |
29 Mar 2024 | MYR | 0.46 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 3,559,000 |
27 Mar 2024 | MYR | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,032,900 |
26 Mar 2024 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,194,500 |
25 Mar 2024 | MYR | 0.46 | 0.46 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,606,400 |
22 Mar 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,340,900 |
21 Mar 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,495,500 |
20 Mar 2024 | MYR | 0.45 | 0.465 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 4,890,200 |
19 Mar 2024 | MYR | 0.47 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,305,500 |
18 Mar 2024 | MYR | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.025 (+5.68%) | 7,622,900 |
15 Mar 2024 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 8,743,100 |
14 Mar 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 2,724,300 |
13 Mar 2024 | MYR | 0.415 | 0.435 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 12,648,100 |
12 Mar 2024 | MYR | 0.39 | 0.415 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 4,973,200 |
11 Mar 2024 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 886,400 |
8 Mar 2024 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 138,000 |
7 Mar 2024 | MYR | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,285,300 |
6 Mar 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,385,800 |