Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.55 | 0.575 | 0.54 | 0.565 | 0.565 | +0.015 (+2.73%) | 14,594,600 |
16 May 2024 | MYR | 0.59 | 0.615 | 0.545 | 0.55 | 0.55 | -0.04 (-6.78%) | 17,430,300 |
15 May 2024 | MYR | 0.605 | 0.61 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,700,400 |
14 May 2024 | MYR | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 6,947,100 |
13 May 2024 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,132,800 |
10 May 2024 | MYR | 0.565 | 0.625 | 0.55 | 0.6 | 0.6 | +0.035 (+6.19%) | 28,836,300 |
9 May 2024 | MYR | 0.545 | 0.57 | 0.535 | 0.565 | 0.565 | +0.02 (+3.67%) | 8,162,400 |
8 May 2024 | MYR | 0.535 | 0.555 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,639,700 |
7 May 2024 | MYR | 0.55 | 0.555 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 2,526,200 |
6 May 2024 | MYR | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 6,085,700 |
3 May 2024 | MYR | 0.525 | 0.54 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 2,702,500 |
2 May 2024 | MYR | 0.53 | 0.535 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 3,877,300 |
30 Apr 2024 | MYR | 0.56 | 0.565 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 2,861,500 |
29 Apr 2024 | MYR | 0.555 | 0.57 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 2,756,100 |
26 Apr 2024 | MYR | 0.56 | 0.57 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,936,900 |
25 Apr 2024 | MYR | 0.575 | 0.575 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,760,800 |
24 Apr 2024 | MYR | 0.555 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 9,408,200 |
23 Apr 2024 | MYR | 0.53 | 0.55 | 0.525 | 0.55 | 0.55 | +0.02 (+3.77%) | 7,096,600 |
22 Apr 2024 | MYR | 0.51 | 0.535 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 3,290,700 |
19 Apr 2024 | MYR | 0.53 | 0.54 | 0.5 | 0.515 | 0.515 | -0.01 (-1.90%) | 6,088,100 |
18 Apr 2024 | MYR | 0.51 | 0.525 | 0.505 | 0.525 | 0.525 | +0.02 (+3.96%) | 3,295,900 |
17 Apr 2024 | MYR | 0.505 | 0.515 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 1,486,900 |
16 Apr 2024 | MYR | 0.52 | 0.52 | 0.49 | 0.505 | 0.505 | -0.02 (-3.81%) | 2,819,400 |
15 Apr 2024 | MYR | 0.54 | 0.54 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,370,000 |
12 Apr 2024 | MYR | 0.515 | 0.545 | 0.515 | 0.54 | 0.54 | +0.025 (+4.85%) | 1,564,900 |
9 Apr 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 750,300 |
8 Apr 2024 | MYR | 0.535 | 0.55 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 2,698,000 |
5 Apr 2024 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,213,600 |
4 Apr 2024 | MYR | 0.55 | 0.56 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,499,400 |
3 Apr 2024 | MYR | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 6,990,500 |