Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.455 | 0.48 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 5,057,400 |
2 Jul 2024 | MYR | 0.455 | 0.465 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 4,549,000 |
1 Jul 2024 | MYR | 0.425 | 0.46 | 0.425 | 0.455 | 0.455 | +0.03 (+7.06%) | 5,081,000 |
28 Jun 2024 | MYR | 0.42 | 0.435 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,146,100 |
27 Jun 2024 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 3,473,500 |
26 Jun 2024 | MYR | 0.41 | 0.44 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 4,420,500 |
25 Jun 2024 | MYR | 0.425 | 0.435 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 3,448,700 |
24 Jun 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,463,300 |
21 Jun 2024 | MYR | 0.445 | 0.46 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 6,768,800 |
20 Jun 2024 | MYR | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,980,300 |
19 Jun 2024 | MYR | 0.48 | 0.485 | 0.445 | 0.46 | 0.46 | -0.02 (-4.17%) | 6,454,300 |
18 Jun 2024 | MYR | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 5,493,400 |
14 Jun 2024 | MYR | 0.505 | 0.515 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 3,511,500 |
13 Jun 2024 | MYR | 0.5 | 0.51 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 4,912,900 |
12 Jun 2024 | MYR | 0.525 | 0.555 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 21,005,000 |
11 Jun 2024 | MYR | 0.525 | 0.535 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 7,403,800 |
10 Jun 2024 | MYR | 0.48 | 0.535 | 0.48 | 0.52 | 0.52 | +0.055 (+11.83%) | 26,074,600 |
7 Jun 2024 | MYR | 0.46 | 0.47 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,459,900 |
6 Jun 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 5,526,400 |
5 Jun 2024 | MYR | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 6,891,300 |
4 Jun 2024 | MYR | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 7,353,500 |
31 May 2024 | MYR | 0.455 | 0.455 | 0.415 | 0.42 | 0.42 | -0.035 (-7.69%) | 8,369,700 |
30 May 2024 | MYR | 0.47 | 0.47 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 4,050,900 |
29 May 2024 | MYR | 0.46 | 0.475 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 3,621,900 |
28 May 2024 | MYR | 0.48 | 0.495 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 6,636,000 |
27 May 2024 | MYR | 0.48 | 0.525 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 23,651,400 |
24 May 2024 | MYR | 0.405 | 0.5 | 0.395 | 0.48 | 0.48 | +0.075 (+18.52%) | 34,948,900 |
23 May 2024 | MYR | 0.375 | 0.41 | 0.365 | 0.405 | 0.405 | +0.03 (+8%) | 12,289,100 |
21 May 2024 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 3,424,200 |
20 May 2024 | MYR | 0.405 | 0.42 | 0.37 | 0.375 | 0.375 | +0.035 (+10.29%) | 23,075,100 |