Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.495 | 0.51 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 1,658,300 |
7 Feb 2024 | MYR | 0.51 | 0.52 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,797,900 |
6 Feb 2024 | MYR | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 2,204,000 |
5 Feb 2024 | MYR | 0.535 | 0.545 | 0.495 | 0.51 | 0.51 | -0.015 (-2.86%) | 6,248,000 |
2 Feb 2024 | MYR | 0.475 | 0.53 | 0.465 | 0.525 | 0.525 | +0.05 (+10.53%) | 9,302,300 |
31 Jan 2024 | MYR | 0.495 | 0.51 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 3,160,300 |
30 Jan 2024 | MYR | 0.505 | 0.525 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 4,960,800 |
29 Jan 2024 | MYR | 0.48 | 0.535 | 0.48 | 0.5 | 0.5 | +0.035 (+7.53%) | 9,405,400 |
26 Jan 2024 | MYR | 0.425 | 0.465 | 0.42 | 0.465 | 0.465 | +0.05 (+12.05%) | 6,574,000 |
24 Jan 2024 | MYR | 0.405 | 0.425 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,052,200 |
23 Jan 2024 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,328,200 |
22 Jan 2024 | MYR | 0.385 | 0.4 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 839,400 |
19 Jan 2024 | MYR | 0.365 | 0.375 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 324,900 |
18 Jan 2024 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 310,300 |
17 Jan 2024 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 285,000 |
16 Jan 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 551,500 |
15 Jan 2024 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 171,900 |
12 Jan 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 137,400 |
11 Jan 2024 | MYR | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 171,000 |
10 Jan 2024 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 295,800 |
9 Jan 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 195,200 |
8 Jan 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 144,000 |
5 Jan 2024 | MYR | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,776,400 |
4 Jan 2024 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 103,400 |
3 Jan 2024 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 247,600 |
2 Jan 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 192,100 |
29 Dec 2023 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 57,100 |
28 Dec 2023 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 93,100 |
27 Dec 2023 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 83,700 |
26 Dec 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 29,500 |