Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 933,800 |
18 Sep 2024 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 161,000 |
17 Sep 2024 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 520,400 |
13 Sep 2024 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 912,500 |
12 Sep 2024 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 570,700 |
11 Sep 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 346,600 |
10 Sep 2024 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 691,200 |
9 Sep 2024 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 803,900 |
6 Sep 2024 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 650,800 |
5 Sep 2024 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 602,100 |
4 Sep 2024 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 240,500 |
3 Sep 2024 | MYR | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 622,600 |
2 Sep 2024 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 653,700 |
30 Aug 2024 | MYR | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 1,253,300 |
29 Aug 2024 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 417,900 |
28 Aug 2024 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,132,400 |
27 Aug 2024 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,321,300 |
26 Aug 2024 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,219,500 |
23 Aug 2024 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 1,382,300 |
22 Aug 2024 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.02 (-5.33%) | 2,650,900 |
21 Aug 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 336,200 |
20 Aug 2024 | MYR | 0.385 | 0.39 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 881,300 |
19 Aug 2024 | MYR | 0.36 | 0.39 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 2,878,100 |
16 Aug 2024 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 733,100 |
15 Aug 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 281,500 |
14 Aug 2024 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,451,700 |
13 Aug 2024 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,608,100 |
12 Aug 2024 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 319,900 |
9 Aug 2024 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,602,400 |
8 Aug 2024 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,690,000 |