Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 4,661,100 |
29 Feb 2024 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 6,029,000 |
28 Feb 2024 | MYR | 0.255 | 0.275 | 0.23 | 0.235 | 0.235 | -0.015 (-6%) | 42,424,700 |
27 Feb 2024 | MYR | 0.31 | 0.32 | 0.245 | 0.25 | 0.25 | -0.06 (-19.35%) | 42,717,200 |
26 Feb 2024 | MYR | 0.325 | 0.33 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 8,529,300 |
23 Feb 2024 | MYR | 0.33 | 0.335 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 6,795,700 |
22 Feb 2024 | MYR | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 11,990,500 |
21 Feb 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,496,000 |
20 Feb 2024 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 7,163,600 |
19 Feb 2024 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 3,479,900 |
16 Feb 2024 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,112,800 |
15 Feb 2024 | MYR | 0.31 | 0.33 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 9,924,600 |
14 Feb 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,443,000 |
13 Feb 2024 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,588,500 |
9 Feb 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 6,024,800 |
8 Feb 2024 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 4,321,300 |
7 Feb 2024 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,865,500 |
6 Feb 2024 | MYR | 0.34 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 5,770,600 |
5 Feb 2024 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,434,700 |
2 Feb 2024 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,581,000 |
31 Jan 2024 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 6,257,700 |
30 Jan 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 5,297,700 |
29 Jan 2024 | MYR | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 6,968,300 |
26 Jan 2024 | MYR | 0.345 | 0.345 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 7,832,600 |
24 Jan 2024 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,287,700 |
23 Jan 2024 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 2,903,900 |
22 Jan 2024 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,761,800 |
19 Jan 2024 | MYR | 0.335 | 0.36 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 6,721,400 |
18 Jan 2024 | MYR | 0.355 | 0.355 | 0.31 | 0.34 | 0.34 | -0.015 (-4.23%) | 11,187,300 |
17 Jan 2024 | MYR | 0.38 | 0.385 | 0.34 | 0.355 | 0.355 | -0.03 (-7.79%) | 15,407,600 |