Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 4,951,600 |
2 Jul 2024 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 4,560,600 |
1 Jul 2024 | MYR | 0.565 | 0.57 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 4,070,200 |
28 Jun 2024 | MYR | 0.535 | 0.56 | 0.53 | 0.555 | 0.555 | +0.02 (+3.74%) | 5,610,100 |
27 Jun 2024 | MYR | 0.54 | 0.56 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 9,885,700 |
26 Jun 2024 | MYR | 0.535 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 5,484,400 |
25 Jun 2024 | MYR | 0.53 | 0.535 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 2,824,000 |
24 Jun 2024 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 1,851,100 |
21 Jun 2024 | MYR | 0.54 | 0.545 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 2,933,500 |
20 Jun 2024 | MYR | 0.525 | 0.56 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 7,668,700 |
19 Jun 2024 | MYR | 0.55 | 0.555 | 0.515 | 0.525 | 0.525 | -0.025 (-4.55%) | 7,741,800 |
18 Jun 2024 | MYR | 0.515 | 0.555 | 0.515 | 0.55 | 0.55 | +0.035 (+6.80%) | 15,684,200 |
14 Jun 2024 | MYR | 0.52 | 0.52 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 3,708,700 |
13 Jun 2024 | MYR | 0.48 | 0.54 | 0.48 | 0.515 | 0.515 | +0.045 (+9.57%) | 20,200,800 |
12 Jun 2024 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 5,452,200 |
11 Jun 2024 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,494,900 |
10 Jun 2024 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,809,500 |
7 Jun 2024 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,332,200 |
6 Jun 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,081,100 |
5 Jun 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,275,100 |
4 Jun 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,369,200 |
31 May 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,086,900 |
30 May 2024 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 4,042,600 |
29 May 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,106,900 |
28 May 2024 | MYR | 0.475 | 0.48 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 6,642,000 |
27 May 2024 | MYR | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 4,354,100 |
24 May 2024 | MYR | 0.475 | 0.495 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 8,520,800 |
23 May 2024 | MYR | 0.445 | 0.475 | 0.44 | 0.475 | 0.475 | +0.03 (+6.74%) | 9,995,300 |
21 May 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,022,100 |
20 May 2024 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,016,500 |