Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 0.285 | 0.285 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 3,080,700 |
9 May 2024 | MYR | 0.325 | 0.345 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 17,854,900 |
8 May 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 836,000 |
7 May 2024 | MYR | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 790,900 |
6 May 2024 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 642,700 |
3 May 2024 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 783,000 |
2 May 2024 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,506,600 |
30 Apr 2024 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 324,200 |
29 Apr 2024 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 462,600 |
26 Apr 2024 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 352,300 |
25 Apr 2024 | MYR | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 1,258,600 |
24 Apr 2024 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 398,100 |
23 Apr 2024 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 262,400 |
22 Apr 2024 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 196,200 |
19 Apr 2024 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 381,800 |
18 Apr 2024 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 90,000 |
17 Apr 2024 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 294,300 |
16 Apr 2024 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 165,800 |
15 Apr 2024 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 184,800 |
12 Apr 2024 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 293,600 |
9 Apr 2024 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 409,200 |
8 Apr 2024 | MYR | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 1,215,700 |
5 Apr 2024 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,438,100 |
4 Apr 2024 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,778,200 |
3 Apr 2024 | MYR | 0.255 | 0.285 | 0.255 | 0.285 | 0.285 | +0.035 (+14.00%) | 5,049,900 |
2 Apr 2024 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 684,000 |
1 Apr 2024 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 523,200 |
29 Mar 2024 | MYR | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,467,900 |
27 Mar 2024 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 227,700 |
26 Mar 2024 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 666,000 |