Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 0.495 | 0.54 | 0.485 | 0.53 | 0.53 | +0.045 (+9.28%) | 102,787,900 |
8 May 2024 | MYR | 0.485 | 0.505 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 37,419,900 |
7 May 2024 | MYR | 0.475 | 0.515 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 73,333,100 |
6 May 2024 | MYR | 0.405 | 0.5 | 0.405 | 0.47 | 0.47 | +0.075 (+18.99%) | 206,734,600 |
3 May 2024 | MYR | 0.39 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 48,264,300 |
2 May 2024 | MYR | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 42,813,100 |
30 Apr 2024 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 13,246,200 |
29 Apr 2024 | MYR | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 13,772,800 |
26 Apr 2024 | MYR | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 16,540,500 |
25 Apr 2024 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 19,136,700 |
24 Apr 2024 | MYR | 0.39 | 0.395 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 39,295,500 |
23 Apr 2024 | MYR | 0.36 | 0.395 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 30,366,000 |
22 Apr 2024 | MYR | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 19,563,000 |
19 Apr 2024 | MYR | 0.375 | 0.38 | 0.335 | 0.35 | 0.35 | -0.03 (-7.89%) | 43,411,300 |
18 Apr 2024 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 21,821,600 |
17 Apr 2024 | MYR | 0.38 | 0.39 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 21,432,300 |
16 Apr 2024 | MYR | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 24,878,300 |
15 Apr 2024 | MYR | 0.405 | 0.415 | 0.365 | 0.385 | 0.385 | -0.025 (-6.10%) | 50,888,400 |
12 Apr 2024 | MYR | 0.385 | 0.425 | 0.375 | 0.41 | 0.41 | +0.025 (+6.49%) | 38,028,300 |
9 Apr 2024 | MYR | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.015 (+4.05%) | 11,415,900 |
8 Apr 2024 | MYR | 0.385 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 17,296,300 |
5 Apr 2024 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 13,742,400 |
4 Apr 2024 | MYR | 0.38 | 0.405 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 38,840,100 |
3 Apr 2024 | MYR | 0.33 | 0.42 | 0.33 | 0.37 | 0.37 | +0.04 (+12.12%) | 117,810,700 |
2 Apr 2024 | MYR | 0.29 | 0.35 | 0.285 | 0.33 | 0.33 | +0.04 (+13.79%) | 72,903,400 |
1 Apr 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 13,164,900 |
29 Mar 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 2,004,500 |
27 Mar 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 10,553,600 |
26 Mar 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 7,427,300 |
25 Mar 2024 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 4,048,200 |