Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 396,300 |
24 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 628,900 |
23 Apr 2024 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 164,400 |
22 Apr 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 178,000 |
19 Apr 2024 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 185,000 |
18 Apr 2024 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 130,600 |
17 Apr 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 214,200 |
16 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 317,400 |
15 Apr 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 169,000 |
12 Apr 2024 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 306,700 |
9 Apr 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 81,200 |
8 Apr 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 112,300 |
5 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 400,200 |
4 Apr 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 293,600 |
3 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 95,300 |
2 Apr 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 133,800 |
1 Apr 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 125,800 |
29 Mar 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 105,200 |
27 Mar 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 206,100 |
26 Mar 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 219,100 |
25 Mar 2024 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 22,700 |
22 Mar 2024 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 121,000 |
21 Mar 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 202,000 |
20 Mar 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 28,600 |
19 Mar 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 47,300 |
18 Mar 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 63,900 |
15 Mar 2024 | MYR | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 243,700 |
14 Mar 2024 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 228,600 |
13 Mar 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 241,400 |
12 Mar 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 190,400 |