Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 729,200 |
21 Jun 2024 | MYR | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 688,900 |
20 Jun 2024 | MYR | 0.43 | 0.435 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,417,200 |
19 Jun 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,042,500 |
18 Jun 2024 | MYR | 0.45 | 0.46 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 949,500 |
14 Jun 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 910,600 |
13 Jun 2024 | MYR | 0.45 | 0.465 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,244,200 |
12 Jun 2024 | MYR | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 2,564,500 |
11 Jun 2024 | MYR | 0.48 | 0.495 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,843,400 |
10 Jun 2024 | MYR | 0.49 | 0.5 | 0.465 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,444,900 |
7 Jun 2024 | MYR | 0.44 | 0.495 | 0.44 | 0.49 | 0.49 | +0.05 (+11.36%) | 6,030,400 |
6 Jun 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 914,300 |
5 Jun 2024 | MYR | 0.45 | 0.465 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,210,600 |
4 Jun 2024 | MYR | 0.455 | 0.475 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,080,800 |
31 May 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 810,000 |
30 May 2024 | MYR | 0.475 | 0.5 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 3,622,900 |
29 May 2024 | MYR | 0.465 | 0.475 | 0.43 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,317,900 |
28 May 2024 | MYR | 0.47 | 0.485 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,263,500 |
27 May 2024 | MYR | 0.485 | 0.525 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 7,757,200 |
24 May 2024 | MYR | 0.48 | 0.485 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 1,763,900 |
23 May 2024 | MYR | 0.495 | 0.51 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 3,463,900 |
21 May 2024 | MYR | 0.44 | 0.525 | 0.435 | 0.495 | 0.495 | +0.055 (+12.50%) | 14,837,600 |
20 May 2024 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,772,700 |
17 May 2024 | MYR | 0.445 | 0.455 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,558,200 |
16 May 2024 | MYR | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 802,700 |
15 May 2024 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,548,800 |
14 May 2024 | MYR | 0.455 | 0.48 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 4,849,100 |
13 May 2024 | MYR | 0.4 | 0.47 | 0.395 | 0.45 | 0.45 | +0.055 (+13.92%) | 7,004,700 |
10 May 2024 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,893,500 |
9 May 2024 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,057,800 |