Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 9,881,700 |
2 Jul 2024 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 14,298,900 |
1 Jul 2024 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 13,090,200 |
28 Jun 2024 | MYR | 0.235 | 0.27 | 0.23 | 0.27 | 0.27 | +0.035 (+14.89%) | 19,701,100 |
27 Jun 2024 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,429,900 |
26 Jun 2024 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 2,988,200 |
25 Jun 2024 | MYR | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 6,419,800 |
24 Jun 2024 | MYR | 0.225 | 0.255 | 0.215 | 0.245 | 0.245 | +0.02 (+8.89%) | 14,208,200 |
21 Jun 2024 | MYR | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 5,702,700 |
20 Jun 2024 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,623,700 |
19 Jun 2024 | MYR | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 4,142,700 |
18 Jun 2024 | MYR | 0.26 | 0.265 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 14,056,800 |
14 Jun 2024 | MYR | 0.25 | 0.27 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 15,916,000 |
13 Jun 2024 | MYR | 0.26 | 0.265 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 10,987,700 |
12 Jun 2024 | MYR | 0.26 | 0.285 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 50,152,800 |
11 Jun 2024 | MYR | 0.255 | 0.26 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 17,227,900 |
10 Jun 2024 | MYR | 0.23 | 0.255 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 53,135,400 |
7 Jun 2024 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 11,496,900 |
6 Jun 2024 | MYR | 0.21 | 0.24 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 65,852,000 |
5 Jun 2024 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 8,557,600 |
4 Jun 2024 | MYR | 0.21 | 0.225 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 26,320,800 |
31 May 2024 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 7,696,700 |
30 May 2024 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,461,600 |
29 May 2024 | MYR | 0.205 | 0.21 | 0.19 | 0.205 | 0.205 | -0.005 (-2.38%) | 7,643,800 |
28 May 2024 | MYR | 0.215 | 0.215 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,124,700 |
27 May 2024 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 13,903,100 |
24 May 2024 | MYR | 0.185 | 0.21 | 0.185 | 0.205 | 0.205 | +0.025 (+13.89%) | 22,629,300 |
23 May 2024 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 510,500 |
21 May 2024 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 925,300 |
20 May 2024 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.015 (+8.82%) | 6,483,400 |