Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 192,400 |
20 Mar 2024 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 111,500 |
19 Mar 2024 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 92,800 |
18 Mar 2024 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 78,000 |
15 Mar 2024 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 119,000 |
14 Mar 2024 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 130,000 |
13 Mar 2024 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 20,000 |
12 Mar 2024 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 139,000 |
11 Mar 2024 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 65,500 |
8 Mar 2024 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 900 |
7 Mar 2024 | MYR | 0.285 | 0.285 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 17,600 |
6 Mar 2024 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 63,200 |
5 Mar 2024 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 226,300 |
4 Mar 2024 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 354,300 |
1 Mar 2024 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 186,000 |
29 Feb 2024 | MYR | 0.295 | 0.295 | 0.25 | 0.26 | 0.26 | -0.03 (-10.34%) | 574,100 |
28 Feb 2024 | MYR | 0.285 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 595,500 |
27 Feb 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 441,000 |
26 Feb 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 359,700 |
23 Feb 2024 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 374,700 |
22 Feb 2024 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 207,100 |
21 Feb 2024 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 72,400 |
20 Feb 2024 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 214,100 |
19 Feb 2024 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 266,000 |
16 Feb 2024 | MYR | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -0.025 (-8.47%) | 1,449,600 |
15 Feb 2024 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 305,400 |
14 Feb 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 682,500 |
13 Feb 2024 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,721,000 |
9 Feb 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 711,900 |
8 Feb 2024 | MYR | 0.265 | 0.29 | 0.26 | 0.285 | 0.285 | +0.02 (+7.55%) | 4,965,100 |