Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 9,042,900 |
7 May 2024 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 7,277,700 |
6 May 2024 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 8,302,300 |
3 May 2024 | MYR | 0.49 | 0.495 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 44,344,200 |
2 May 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 9,163,100 |
30 Apr 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,792,300 |
29 Apr 2024 | MYR | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 4,884,300 |
26 Apr 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,912,700 |
25 Apr 2024 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,175,600 |
24 Apr 2024 | MYR | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 5,364,400 |
23 Apr 2024 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 3,069,900 |
22 Apr 2024 | MYR | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 3,921,000 |
19 Apr 2024 | MYR | 0.42 | 0.425 | 0.395 | 0.415 | 0.415 | -0.005 (-1.19%) | 12,933,200 |
18 Apr 2024 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 12,996,100 |
17 Apr 2024 | MYR | 0.445 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 8,553,800 |
16 Apr 2024 | MYR | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.03 (-6.32%) | 6,651,900 |
15 Apr 2024 | MYR | 0.47 | 0.475 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 6,767,600 |
12 Apr 2024 | MYR | 0.45 | 0.475 | 0.445 | 0.475 | 0.475 | +0.025 (+5.56%) | 9,329,400 |
9 Apr 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 6,203,100 |
8 Apr 2024 | MYR | 0.46 | 0.475 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 13,916,800 |
5 Apr 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 10,621,000 |
4 Apr 2024 | MYR | 0.48 | 0.485 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 7,335,800 |
3 Apr 2024 | MYR | 0.455 | 0.495 | 0.45 | 0.48 | 0.48 | +0.025 (+5.49%) | 33,557,900 |
2 Apr 2024 | MYR | 0.44 | 0.46 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 15,718,800 |
1 Apr 2024 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,907,200 |
29 Mar 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,901,400 |
27 Mar 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,622,700 |
26 Mar 2024 | MYR | 0.435 | 0.455 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 6,986,600 |
25 Mar 2024 | MYR | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 7,119,900 |
22 Mar 2024 | MYR | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 8,343,500 |