Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 0.35 | 0.375 | 0.335 | 0.37 | 0.37 | +0.02 (+5.71%) | 8,068,200 |
6 Aug 2024 | MYR | 0.34 | 0.36 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 16,533,800 |
5 Aug 2024 | MYR | 0.37 | 0.38 | 0.33 | 0.335 | 0.335 | -0.055 (-14.10%) | 16,147,300 |
2 Aug 2024 | MYR | 0.405 | 0.415 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 9,567,600 |
1 Aug 2024 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 3,551,300 |
31 Jul 2024 | MYR | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 5,862,800 |
30 Jul 2024 | MYR | 0.445 | 0.445 | 0.415 | 0.42 | 0.42 | -0.025 (-5.62%) | 11,238,400 |
29 Jul 2024 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,611,000 |
26 Jul 2024 | MYR | 0.455 | 0.46 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 6,723,200 |
25 Jul 2024 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 7,855,900 |
24 Jul 2024 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,485,900 |
23 Jul 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,529,500 |
22 Jul 2024 | MYR | 0.49 | 0.49 | 0.45 | 0.49 | 0.49 | 0.0 (0.0%) | 10,527,000 |
19 Jul 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,696,500 |
18 Jul 2024 | MYR | 0.5 | 0.505 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 7,899,200 |
17 Jul 2024 | MYR | 0.5 | 0.52 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 10,803,500 |
16 Jul 2024 | MYR | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 8,740,200 |
15 Jul 2024 | MYR | 0.485 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 4,253,100 |
12 Jul 2024 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 5,949,000 |
11 Jul 2024 | MYR | 0.52 | 0.525 | 0.49 | 0.49 | 0.49 | -0.025 (-4.85%) | 9,586,400 |
10 Jul 2024 | MYR | 0.49 | 0.525 | 0.485 | 0.515 | 0.515 | +0.025 (+5.10%) | 13,987,500 |
9 Jul 2024 | MYR | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 5,022,300 |
5 Jul 2024 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,122,700 |
4 Jul 2024 | MYR | 0.49 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,961,500 |
3 Jul 2024 | MYR | 0.475 | 0.51 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 18,546,900 |
2 Jul 2024 | MYR | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 6,896,600 |
1 Jul 2024 | MYR | 0.46 | 0.49 | 0.455 | 0.485 | 0.485 | +0.03 (+6.59%) | 32,373,600 |
28 Jun 2024 | MYR | 0.41 | 0.465 | 0.41 | 0.455 | 0.455 | +0.05 (+12.35%) | 22,790,400 |
27 Jun 2024 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 6,313,700 |
26 Jun 2024 | MYR | 0.385 | 0.42 | 0.38 | 0.415 | 0.415 | +0.025 (+6.41%) | 10,754,200 |