Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 6,333,000 |
16 May 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 7,205,800 |
15 May 2024 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,987,700 |
14 May 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 6,627,000 |
13 May 2024 | MYR | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 12,312,000 |
10 May 2024 | MYR | 0.51 | 0.515 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 13,297,600 |
9 May 2024 | MYR | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 8,791,200 |
8 May 2024 | MYR | 0.485 | 0.53 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 38,436,300 |
7 May 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 7,973,300 |
6 May 2024 | MYR | 0.48 | 0.495 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 10,179,900 |
3 May 2024 | MYR | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 8,358,500 |
2 May 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 4,276,100 |
30 Apr 2024 | MYR | 0.49 | 0.495 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 8,290,500 |
29 Apr 2024 | MYR | 0.505 | 0.515 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 10,166,800 |
26 Apr 2024 | MYR | 0.485 | 0.515 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 15,518,900 |
25 Apr 2024 | MYR | 0.505 | 0.51 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 10,026,200 |
24 Apr 2024 | MYR | 0.475 | 0.515 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 30,781,200 |
23 Apr 2024 | MYR | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 9,375,100 |
22 Apr 2024 | MYR | 0.47 | 0.49 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 10,721,400 |
19 Apr 2024 | MYR | 0.49 | 0.5 | 0.465 | 0.465 | 0.465 | -0.03 (-6.06%) | 12,770,200 |
18 Apr 2024 | MYR | 0.47 | 0.5 | 0.455 | 0.495 | 0.495 | +0.03 (+6.45%) | 18,409,100 |
17 Apr 2024 | MYR | 0.47 | 0.485 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 12,289,000 |
16 Apr 2024 | MYR | 0.505 | 0.505 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 14,237,500 |
15 Apr 2024 | MYR | 0.505 | 0.515 | 0.49 | 0.5 | 0.5 | -0.015 (-2.91%) | 9,549,000 |
12 Apr 2024 | MYR | 0.485 | 0.525 | 0.475 | 0.515 | 0.515 | +0.03 (+6.19%) | 21,057,600 |
9 Apr 2024 | MYR | 0.5 | 0.505 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 14,627,900 |
8 Apr 2024 | MYR | 0.535 | 0.535 | 0.485 | 0.5 | 0.5 | -0.03 (-5.66%) | 15,566,600 |
5 Apr 2024 | MYR | 0.53 | 0.545 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 17,599,400 |
4 Apr 2024 | MYR | 0.485 | 0.56 | 0.485 | 0.53 | 0.53 | +0.045 (+9.28%) | 80,047,700 |
3 Apr 2024 | MYR | 0.5 | 0.515 | 0.48 | 0.485 | 0.485 | -0.02 (-3.96%) | 14,967,400 |