Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 14,693,500 |
8 May 2024 | MYR | 0.34 | 0.355 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 33,903,000 |
7 May 2024 | MYR | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 13,649,800 |
6 May 2024 | MYR | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 8,875,000 |
3 May 2024 | MYR | 0.325 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 6,959,300 |
2 May 2024 | MYR | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 11,032,900 |
30 Apr 2024 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 3,164,100 |
29 Apr 2024 | MYR | 0.31 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 6,531,700 |
26 Apr 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 5,738,300 |
25 Apr 2024 | MYR | 0.3 | 0.325 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 14,734,600 |
24 Apr 2024 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 4,612,900 |
23 Apr 2024 | MYR | 0.305 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 12,276,500 |
22 Apr 2024 | MYR | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 10,251,400 |
19 Apr 2024 | MYR | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 18,600,900 |
18 Apr 2024 | MYR | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 14,352,500 |
17 Apr 2024 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 7,809,800 |
16 Apr 2024 | MYR | 0.32 | 0.325 | 0.3 | 0.305 | 0.305 | -0.025 (-7.58%) | 19,198,500 |
15 Apr 2024 | MYR | 0.345 | 0.345 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 14,825,700 |
12 Apr 2024 | MYR | 0.325 | 0.35 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 12,369,400 |
9 Apr 2024 | MYR | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 5,193,900 |
8 Apr 2024 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 11,325,700 |
5 Apr 2024 | MYR | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 7,129,800 |
4 Apr 2024 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 12,288,000 |
3 Apr 2024 | MYR | 0.31 | 0.33 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 20,164,000 |
2 Apr 2024 | MYR | 0.295 | 0.33 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 51,849,400 |
1 Apr 2024 | MYR | 0.275 | 0.295 | 0.275 | 0.295 | 0.295 | +0.025 (+9.26%) | 16,861,700 |
29 Mar 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 5,951,800 |
27 Mar 2024 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 9,841,100 |
26 Mar 2024 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 11,467,900 |
25 Mar 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.015 (+5.56%) | 8,011,600 |