Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 331,300 |
18 Apr 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,021,400 |
17 Apr 2024 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 63,200 |
16 Apr 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 531,800 |
15 Apr 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 502,900 |
12 Apr 2024 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 138,500 |
9 Apr 2024 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 248,000 |
8 Apr 2024 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 92,700 |
5 Apr 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 478,100 |
4 Apr 2024 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 558,500 |
3 Apr 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 378,100 |
2 Apr 2024 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 975,300 |
1 Apr 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 251,100 |
29 Mar 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 107,600 |
27 Mar 2024 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 747,600 |
26 Mar 2024 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 856,800 |
25 Mar 2024 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,173,500 |
22 Mar 2024 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 248,600 |
21 Mar 2024 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,327,900 |
20 Mar 2024 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 774,000 |
19 Mar 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,860,400 |
18 Mar 2024 | MYR | 0.495 | 0.505 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,457,500 |
15 Mar 2024 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 504,100 |
14 Mar 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,457,400 |
13 Mar 2024 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,064,600 |
12 Mar 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 963,500 |
11 Mar 2024 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 2,188,400 |
8 Mar 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 43,600 |
7 Mar 2024 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 110,600 |
6 Mar 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 990,400 |