Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | MYR | 0.25 | 0.255 | 0.235 | 0.24 | 0.24 | -0.015 (-5.88%) | 19,052,200 |
1 Mar 2024 | MYR | 0.215 | 0.26 | 0.21 | 0.255 | 0.255 | +0.045 (+21.43%) | 37,493,800 |
29 Feb 2024 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,023,200 |
28 Feb 2024 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 11,642,100 |
27 Feb 2024 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,183,200 |
26 Feb 2024 | MYR | 0.195 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,313,000 |
23 Feb 2024 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 5,113,200 |
22 Feb 2024 | MYR | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 3,493,000 |
21 Feb 2024 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,951,100 |
20 Feb 2024 | MYR | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 9,523,700 |
19 Feb 2024 | MYR | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 15,347,700 |
16 Feb 2024 | MYR | 0.185 | 0.2 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 7,930,600 |
15 Feb 2024 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 569,000 |
14 Feb 2024 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 971,500 |
13 Feb 2024 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 744,900 |
9 Feb 2024 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 913,600 |
8 Feb 2024 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 757,300 |
7 Feb 2024 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 348,200 |
6 Feb 2024 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 65,100 |
5 Feb 2024 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 958,900 |
2 Feb 2024 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,669,800 |
31 Jan 2024 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 319,000 |
30 Jan 2024 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,133,600 |
29 Jan 2024 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 9,775,500 |
26 Jan 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 2,554,300 |
24 Jan 2024 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,766,300 |
23 Jan 2024 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 4,310,400 |
22 Jan 2024 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 3,243,400 |
19 Jan 2024 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 497,500 |
18 Jan 2024 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 2,472,100 |