Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 11,039,100 |
16 May 2024 | MYR | 0.305 | 0.31 | 0.265 | 0.28 | 0.28 | -0.03 (-9.68%) | 14,025,500 |
15 May 2024 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,908,600 |
14 May 2024 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,672,400 |
13 May 2024 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 9,774,500 |
10 May 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,488,900 |
9 May 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 778,600 |
8 May 2024 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 945,100 |
7 May 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,854,400 |
6 May 2024 | MYR | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 4,138,500 |
3 May 2024 | MYR | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 3,702,400 |
2 May 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 814,400 |
30 Apr 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 564,100 |
29 Apr 2024 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 1,288,200 |
26 Apr 2024 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,107,100 |
25 Apr 2024 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,286,500 |
24 Apr 2024 | MYR | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,064,600 |
23 Apr 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 429,400 |
22 Apr 2024 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,191,600 |
19 Apr 2024 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,906,400 |
18 Apr 2024 | MYR | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,496,100 |
17 Apr 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,099,300 |
16 Apr 2024 | MYR | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 4,548,700 |
15 Apr 2024 | MYR | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 3,338,300 |
12 Apr 2024 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 5,504,000 |
9 Apr 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,499,500 |
8 Apr 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,212,300 |
5 Apr 2024 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,184,500 |
4 Apr 2024 | MYR | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 5,612,700 |
3 Apr 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,154,900 |