Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 646,900 |
14 Aug 2024 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 767,700 |
13 Aug 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 453,200 |
12 Aug 2024 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 615,600 |
9 Aug 2024 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,615,000 |
8 Aug 2024 | MYR | 0.39 | 0.4 | 0.375 | 0.395 | 0.395 | 0.0 (0.0%) | 492,100 |
7 Aug 2024 | MYR | 0.385 | 0.395 | 0.365 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,009,100 |
6 Aug 2024 | MYR | 0.375 | 0.395 | 0.36 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,404,400 |
5 Aug 2024 | MYR | 0.385 | 0.395 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 3,362,100 |
2 Aug 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,944,400 |
1 Aug 2024 | MYR | 0.435 | 0.44 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,469,200 |
31 Jul 2024 | MYR | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,667,800 |
30 Jul 2024 | MYR | 0.41 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 5,546,400 |
29 Jul 2024 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 4,479,100 |
26 Jul 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,919,900 |
25 Jul 2024 | MYR | 0.465 | 0.465 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 4,301,100 |
24 Jul 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,401,600 |
23 Jul 2024 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,670,500 |
22 Jul 2024 | MYR | 0.51 | 0.51 | 0.475 | 0.485 | 0.485 | -0.025 (-4.90%) | 5,538,600 |
19 Jul 2024 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,597,200 |
18 Jul 2024 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,699,000 |
17 Jul 2024 | MYR | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,870,400 |
16 Jul 2024 | MYR | 0.485 | 0.505 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 4,339,400 |
15 Jul 2024 | MYR | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 4,216,000 |
12 Jul 2024 | MYR | 0.49 | 0.505 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,818,700 |
11 Jul 2024 | MYR | 0.515 | 0.525 | 0.48 | 0.485 | 0.485 | -0.035 (-6.73%) | 10,508,700 |
10 Jul 2024 | MYR | 0.555 | 0.555 | 0.495 | 0.52 | 0.52 | -0.035 (-6.31%) | 26,269,200 |
9 Jul 2024 | MYR | 0.585 | 0.595 | 0.555 | 0.555 | 0.555 | -0.025 (-4.31%) | 12,471,300 |
5 Jul 2024 | MYR | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 5,423,200 |
4 Jul 2024 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,251,900 |