Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,011,400 |
16 May 2024 | MYR | 0.435 | 0.45 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 3,332,800 |
15 May 2024 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,845,000 |
14 May 2024 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,852,600 |
13 May 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,807,300 |
10 May 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,765,100 |
9 May 2024 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 981,100 |
8 May 2024 | MYR | 0.43 | 0.435 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 8,710,800 |
7 May 2024 | MYR | 0.4 | 0.435 | 0.39 | 0.43 | 0.43 | +0.035 (+8.86%) | 11,655,900 |
6 May 2024 | MYR | 0.38 | 0.4 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,601,100 |
3 May 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,428,100 |
2 May 2024 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 763,500 |
30 Apr 2024 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 640,100 |
29 Apr 2024 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 566,000 |
26 Apr 2024 | MYR | 0.385 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 759,600 |
25 Apr 2024 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 889,700 |
24 Apr 2024 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 367,900 |
23 Apr 2024 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 196,700 |
22 Apr 2024 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 210,800 |
19 Apr 2024 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,047,500 |
18 Apr 2024 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 598,400 |
17 Apr 2024 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 202,000 |
16 Apr 2024 | MYR | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,298,900 |
15 Apr 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 485,000 |
12 Apr 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 498,900 |
9 Apr 2024 | MYR | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 862,200 |
8 Apr 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 193,100 |
5 Apr 2024 | MYR | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 846,200 |
4 Apr 2024 | MYR | 0.385 | 0.405 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 979,700 |
3 Apr 2024 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 746,200 |