Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 0.44 | 0.455 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 14,891,800 |
20 Mar 2024 | MYR | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 8,021,100 |
19 Mar 2024 | MYR | 0.44 | 0.445 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 8,159,900 |
18 Mar 2024 | MYR | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 9,770,500 |
15 Mar 2024 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 6,314,800 |
14 Mar 2024 | MYR | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 10,280,300 |
13 Mar 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 9,249,700 |
12 Mar 2024 | MYR | 0.43 | 0.445 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 10,441,100 |
11 Mar 2024 | MYR | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 10,845,700 |
8 Mar 2024 | MYR | 0.4 | 0.45 | 0.395 | 0.45 | 0.45 | +0.05 (+12.50%) | 22,952,300 |
7 Mar 2024 | MYR | 0.405 | 0.415 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 5,801,300 |
6 Mar 2024 | MYR | 0.41 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 7,900,200 |
5 Mar 2024 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 9,894,900 |
4 Mar 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 3,201,900 |
1 Mar 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 2,620,500 |
29 Feb 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 3,990,000 |
28 Feb 2024 | MYR | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,626,200 |
27 Feb 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,488,900 |
26 Feb 2024 | MYR | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 6,948,900 |
23 Feb 2024 | MYR | 0.4 | 0.405 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 15,978,200 |
22 Feb 2024 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 6,138,400 |
21 Feb 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 6,582,800 |
20 Feb 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 7,243,400 |
19 Feb 2024 | MYR | 0.395 | 0.405 | 0.38 | 0.405 | 0.405 | +0.01 (+2.53%) | 6,540,200 |
16 Feb 2024 | MYR | 0.43 | 0.43 | 0.39 | 0.395 | 0.395 | -0.03 (-7.06%) | 11,540,500 |
15 Feb 2024 | MYR | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 9,352,200 |
14 Feb 2024 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 4,889,600 |
13 Feb 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 4,802,800 |
9 Feb 2024 | MYR | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.035 (+9.09%) | 9,763,600 |
8 Feb 2024 | MYR | 0.36 | 0.39 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 5,732,600 |