Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 560,400 |
7 May 2024 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 636,100 |
6 May 2024 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 568,500 |
3 May 2024 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,239,700 |
2 May 2024 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 3,116,200 |
30 Apr 2024 | MYR | 0.42 | 0.425 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,190,600 |
29 Apr 2024 | MYR | 0.41 | 0.435 | 0.41 | 0.42 | 0.42 | +0.025 (+6.33%) | 10,122,500 |
26 Apr 2024 | MYR | 0.38 | 0.415 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 11,357,100 |
25 Apr 2024 | MYR | 0.375 | 0.39 | 0.355 | 0.385 | 0.385 | +0.01 (+2.67%) | 4,132,100 |
24 Apr 2024 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,576,200 |
23 Apr 2024 | MYR | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,019,600 |
22 Apr 2024 | MYR | 0.34 | 0.385 | 0.335 | 0.38 | 0.38 | +0.04 (+11.76%) | 5,621,500 |
19 Apr 2024 | MYR | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -0.02 (-5.56%) | 4,068,200 |
18 Apr 2024 | MYR | 0.29 | 0.37 | 0.29 | 0.36 | 0.36 | +0.075 (+26.32%) | 8,835,900 |
17 Apr 2024 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 287,200 |
16 Apr 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 260,500 |
15 Apr 2024 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 264,500 |
12 Apr 2024 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 224,400 |
9 Apr 2024 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 163,300 |
8 Apr 2024 | MYR | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 548,800 |
5 Apr 2024 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 112,000 |
4 Apr 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 7,500 |
3 Apr 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 98,600 |
2 Apr 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 111,700 |
1 Apr 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 108,000 |
29 Mar 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 16,000 |
27 Mar 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 224,000 |
26 Mar 2024 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 78,500 |
25 Mar 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 368,500 |
22 Mar 2024 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 590,900 |