Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 190,400 |
11 Mar 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 62,000 |
8 Mar 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 165,400 |
7 Mar 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 58,300 |
6 Mar 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 17,000 |
5 Mar 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 151,900 |
4 Mar 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 574,300 |
1 Mar 2024 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 229,000 |
29 Feb 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 324,900 |
28 Feb 2024 | MYR | 0.475 | 0.485 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 1,406,600 |
27 Feb 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 501,000 |
26 Feb 2024 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 229,000 |
23 Feb 2024 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 373,400 |
22 Feb 2024 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 147,100 |
21 Feb 2024 | MYR | 0.505 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 349,500 |
20 Feb 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 323,200 |
19 Feb 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 305,100 |
16 Feb 2024 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 411,400 |
15 Feb 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 177,200 |
14 Feb 2024 | MYR | 0.51 | 0.51 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,352,400 |
13 Feb 2024 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 290,900 |
9 Feb 2024 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 234,100 |
8 Feb 2024 | MYR | 0.5 | 0.52 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 594,300 |
7 Feb 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,175,200 |
6 Feb 2024 | MYR | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 962,500 |
5 Feb 2024 | MYR | 0.525 | 0.525 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 2,536,200 |
2 Feb 2024 | MYR | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 1,813,600 |
31 Jan 2024 | MYR | 0.545 | 0.57 | 0.535 | 0.535 | 0.535 | -0.045 (-7.76%) | 6,451,500 |
30 Jan 2024 | MYR | 0.51 | 0.62 | 0.51 | 0.58 | 0.58 | +0.06 (+11.54%) | 29,146,900 |
29 Jan 2024 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 708,000 |