Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 48,300 |
6 Aug 2024 | MYR | 0.355 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 118,000 |
5 Aug 2024 | MYR | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 814,100 |
2 Aug 2024 | MYR | 0.405 | 0.405 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 352,000 |
1 Aug 2024 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 265,700 |
31 Jul 2024 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 64,400 |
30 Jul 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 209,800 |
29 Jul 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 209,600 |
26 Jul 2024 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 78,400 |
25 Jul 2024 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 39,600 |
24 Jul 2024 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 14,500 |
23 Jul 2024 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 168,900 |
22 Jul 2024 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 528,100 |
19 Jul 2024 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 139,800 |
18 Jul 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 467,300 |
17 Jul 2024 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 124,100 |
16 Jul 2024 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 533,300 |
15 Jul 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 280,400 |
12 Jul 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 119,400 |
11 Jul 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 189,700 |
10 Jul 2024 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,891,500 |
9 Jul 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 223,800 |
5 Jul 2024 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 59,500 |
4 Jul 2024 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 215,100 |
3 Jul 2024 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 489,900 |
2 Jul 2024 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 290,800 |
1 Jul 2024 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 86,000 |
28 Jun 2024 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 141,600 |
27 Jun 2024 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,043,500 |
26 Jun 2024 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 1,056,700 |