Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 3,852,000 |
18 Sep 2024 | MYR | 0.315 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,863,500 |
17 Sep 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,792,300 |
13 Sep 2024 | MYR | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,436,100 |
12 Sep 2024 | MYR | 0.315 | 0.325 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,251,900 |
11 Sep 2024 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,655,800 |
10 Sep 2024 | MYR | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,750,400 |
9 Sep 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,379,100 |
6 Sep 2024 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,011,800 |
5 Sep 2024 | MYR | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,784,600 |
4 Sep 2024 | MYR | 0.32 | 0.345 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,678,700 |
3 Sep 2024 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,859,800 |
2 Sep 2024 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,457,400 |
30 Aug 2024 | MYR | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 3,190,000 |
29 Aug 2024 | MYR | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 7,161,500 |
28 Aug 2024 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,770,900 |
27 Aug 2024 | MYR | 0.335 | 0.335 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 3,089,800 |
26 Aug 2024 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 2,900,600 |
23 Aug 2024 | MYR | 0.335 | 0.335 | 0.315 | 0.335 | 0.335 | -0.01 (-2.90%) | 8,218,900 |
22 Aug 2024 | MYR | 0.365 | 0.375 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 5,553,500 |
21 Aug 2024 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 3,465,300 |
20 Aug 2024 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 2,255,600 |
19 Aug 2024 | MYR | 0.375 | 0.385 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 4,677,000 |
16 Aug 2024 | MYR | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.02 (+5.56%) | 5,349,700 |
15 Aug 2024 | MYR | 0.375 | 0.375 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,751,800 |
14 Aug 2024 | MYR | 0.39 | 0.4 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 13,751,800 |
13 Aug 2024 | MYR | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,272,000 |
12 Aug 2024 | MYR | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 7,355,800 |
9 Aug 2024 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.025 (+6.76%) | 10,331,200 |
8 Aug 2024 | MYR | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 3,719,300 |