Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,347,800 |
6 May 2024 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,806,200 |
3 May 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 232,600 |
2 May 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 565,500 |
30 Apr 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,061,800 |
29 Apr 2024 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 633,200 |
26 Apr 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 803,700 |
25 Apr 2024 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 396,500 |
24 Apr 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 446,500 |
23 Apr 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 745,700 |
22 Apr 2024 | MYR | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.015 (+4.05%) | 610,400 |
19 Apr 2024 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 678,200 |
18 Apr 2024 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 242,200 |
17 Apr 2024 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,865,100 |
16 Apr 2024 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 952,200 |
15 Apr 2024 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 997,000 |
12 Apr 2024 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 775,000 |
9 Apr 2024 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,306,000 |
8 Apr 2024 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 568,400 |
5 Apr 2024 | MYR | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 631,900 |
4 Apr 2024 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 321,200 |
3 Apr 2024 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,380,600 |
2 Apr 2024 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,081,100 |
1 Apr 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 807,500 |
29 Mar 2024 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 326,900 |
27 Mar 2024 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,175,500 |
26 Mar 2024 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 584,200 |
25 Mar 2024 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 618,100 |
22 Mar 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 635,900 |
21 Mar 2024 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 229,300 |