Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 0.53 | 0.53 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,841,900 |
20 Mar 2024 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 3,603,300 |
19 Mar 2024 | MYR | 0.505 | 0.525 | 0.495 | 0.515 | 0.515 | +0.005 (+0.98%) | 3,014,400 |
18 Mar 2024 | MYR | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | -0.015 (-2.86%) | 3,061,800 |
15 Mar 2024 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 2,188,700 |
14 Mar 2024 | MYR | 0.495 | 0.54 | 0.495 | 0.535 | 0.535 | +0.035 (+7.00%) | 7,022,800 |
13 Mar 2024 | MYR | 0.505 | 0.515 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,858,400 |
12 Mar 2024 | MYR | 0.45 | 0.515 | 0.445 | 0.5 | 0.5 | +0.055 (+12.36%) | 4,093,600 |
11 Mar 2024 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 919,200 |
8 Mar 2024 | MYR | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 648,200 |
7 Mar 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 584,700 |
6 Mar 2024 | MYR | 0.475 | 0.485 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 775,800 |
5 Mar 2024 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 808,000 |
4 Mar 2024 | MYR | 0.46 | 0.485 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 2,866,300 |
1 Mar 2024 | MYR | 0.5 | 0.505 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 2,321,100 |
29 Feb 2024 | MYR | 0.48 | 0.495 | 0.43 | 0.495 | 0.495 | +0.01 (+2.06%) | 6,770,300 |
28 Feb 2024 | MYR | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | -0.03 (-5.83%) | 1,745,500 |
27 Feb 2024 | MYR | 0.51 | 0.525 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,296,100 |
26 Feb 2024 | MYR | 0.53 | 0.535 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 3,192,800 |
23 Feb 2024 | MYR | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 5,056,800 |
22 Feb 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 672,100 |
21 Feb 2024 | MYR | 0.52 | 0.525 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,400,400 |
20 Feb 2024 | MYR | 0.54 | 0.545 | 0.515 | 0.52 | 0.52 | -0.025 (-4.59%) | 4,378,600 |
19 Feb 2024 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,432,900 |
16 Feb 2024 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,876,700 |
15 Feb 2024 | MYR | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 8,397,300 |
14 Feb 2024 | MYR | 0.51 | 0.555 | 0.505 | 0.55 | 0.55 | +0.035 (+6.80%) | 7,953,700 |
13 Feb 2024 | MYR | 0.52 | 0.535 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,698,700 |
9 Feb 2024 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 2,386,100 |
8 Feb 2024 | MYR | 0.495 | 0.51 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 1,658,300 |