Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | MYR | 0.535 | 0.55 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 9,880,800 |
6 Jun 2024 | MYR | 0.53 | 0.545 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 7,658,200 |
5 Jun 2024 | MYR | 0.54 | 0.56 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 14,441,000 |
4 Jun 2024 | MYR | 0.535 | 0.545 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 8,875,900 |
31 May 2024 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 3,194,100 |
30 May 2024 | MYR | 0.515 | 0.54 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 11,614,700 |
29 May 2024 | MYR | 0.57 | 0.575 | 0.52 | 0.52 | 0.52 | -0.045 (-7.96%) | 18,365,000 |
28 May 2024 | MYR | 0.57 | 0.575 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 9,143,100 |
27 May 2024 | MYR | 0.565 | 0.59 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 14,776,700 |
24 May 2024 | MYR | 0.575 | 0.59 | 0.56 | 0.565 | 0.565 | -0.025 (-4.24%) | 30,033,700 |
23 May 2024 | MYR | 0.505 | 0.61 | 0.5 | 0.59 | 0.59 | +0.085 (+16.83%) | 84,994,100 |
21 May 2024 | MYR | 0.495 | 0.51 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 10,569,200 |
20 May 2024 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 10,800,100 |
17 May 2024 | MYR | 0.48 | 0.49 | 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 |