Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,631,800 |
14 Aug 2024 | MYR | 0.235 | 0.24 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 14,354,500 |
13 Aug 2024 | MYR | 0.235 | 0.25 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 16,975,300 |
12 Aug 2024 | MYR | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.015 (-6%) | 11,138,400 |
9 Aug 2024 | MYR | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 42,680,600 |
8 Aug 2024 | MYR | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | +0.02 (+8.70%) | 19,742,900 |
7 Aug 2024 | MYR | 0.2 | 0.23 | 0.195 | 0.23 | 0.23 | +0.035 (+17.95%) | 5,918,100 |
6 Aug 2024 | MYR | 0.195 | 0.205 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 3,958,700 |
5 Aug 2024 | MYR | 0.205 | 0.225 | 0.19 | 0.19 | 0.19 | -0.025 (-11.63%) | 11,774,900 |
2 Aug 2024 | MYR | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.025 (-10.42%) | 5,311,600 |
1 Aug 2024 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,499,400 |
31 Jul 2024 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,283,900 |
30 Jul 2024 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,838,800 |
29 Jul 2024 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 7,646,600 |
26 Jul 2024 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 2,251,000 |
25 Jul 2024 | MYR | 0.24 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 4,297,200 |
24 Jul 2024 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 7,455,000 |
23 Jul 2024 | MYR | 0.24 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 5,971,200 |
22 Jul 2024 | MYR | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 13,118,500 |
19 Jul 2024 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,728,100 |
18 Jul 2024 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 6,199,900 |
17 Jul 2024 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 24,309,800 |
16 Jul 2024 | MYR | 0.28 | 0.285 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 12,209,300 |
15 Jul 2024 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 35,170,400 |
12 Jul 2024 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 7,345,100 |
11 Jul 2024 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 13,717,400 |
10 Jul 2024 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 9,254,200 |
9 Jul 2024 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 13,996,300 |
5 Jul 2024 | MYR | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 25,125,800 |
4 Jul 2024 | MYR | 0.275 | 0.285 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 21,932,300 |