Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,315,500 |
16 Feb 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,069,400 |
15 Feb 2024 | MYR | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.025 (+8.62%) | 5,691,300 |
14 Feb 2024 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,100,600 |
13 Feb 2024 | MYR | 0.28 | 0.295 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,085,900 |
9 Feb 2024 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 353,700 |
8 Feb 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 743,600 |
7 Feb 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 670,500 |
6 Feb 2024 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,718,600 |
5 Feb 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,643,600 |
2 Feb 2024 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,087,400 |
31 Jan 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 523,100 |
30 Jan 2024 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,277,900 |
29 Jan 2024 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,133,900 |
26 Jan 2024 | MYR | 0.275 | 0.295 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,849,500 |
24 Jan 2024 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 559,100 |
23 Jan 2024 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,458,500 |
22 Jan 2024 | MYR | 0.29 | 0.3 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,101,100 |
19 Jan 2024 | MYR | 0.25 | 0.28 | 0.25 | 0.275 | 0.275 | +0.025 (+10%) | 4,218,800 |
18 Jan 2024 | MYR | 0.27 | 0.275 | 0.245 | 0.25 | 0.25 | -0.025 (-9.09%) | 6,089,500 |
17 Jan 2024 | MYR | 0.295 | 0.295 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 4,597,300 |
16 Jan 2024 | MYR | 0.31 | 0.31 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,668,100 |
15 Jan 2024 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,063,300 |
12 Jan 2024 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 2,533,700 |
11 Jan 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,245,000 |
10 Jan 2024 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,717,100 |
9 Jan 2024 | MYR | 0.325 | 0.34 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 6,308,200 |
8 Jan 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 1,943,000 |
5 Jan 2024 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,508,300 |
4 Jan 2024 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,880,700 |