Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.36 | 0.39 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 5,732,600 |
7 Feb 2024 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,213,400 |
6 Feb 2024 | MYR | 0.38 | 0.385 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 3,384,400 |
5 Feb 2024 | MYR | 0.36 | 0.38 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 3,096,900 |
2 Feb 2024 | MYR | 0.4 | 0.4 | 0.35 | 0.36 | 0.36 | -0.035 (-8.86%) | 9,454,200 |
31 Jan 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,314,800 |
30 Jan 2024 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 5,182,200 |
29 Jan 2024 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 6,671,200 |
26 Jan 2024 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,998,000 |
24 Jan 2024 | MYR | 0.395 | 0.42 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 8,456,600 |
23 Jan 2024 | MYR | 0.38 | 0.4 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 6,644,200 |
22 Jan 2024 | MYR | 0.37 | 0.38 | 0.355 | 0.375 | 0.375 | +0.01 (+2.74%) | 5,151,400 |
19 Jan 2024 | MYR | 0.335 | 0.365 | 0.325 | 0.365 | 0.365 | +0.03 (+8.96%) | 7,588,800 |
18 Jan 2024 | MYR | 0.365 | 0.365 | 0.305 | 0.335 | 0.335 | -0.03 (-8.22%) | 16,529,600 |
17 Jan 2024 | MYR | 0.37 | 0.385 | 0.345 | 0.365 | 0.365 | -0.01 (-2.67%) | 10,143,900 |
16 Jan 2024 | MYR | 0.4 | 0.405 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 8,579,200 |
15 Jan 2024 | MYR | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 8,115,200 |
12 Jan 2024 | MYR | 0.405 | 0.42 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 4,004,700 |
11 Jan 2024 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 5,404,400 |
10 Jan 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 5,547,800 |
9 Jan 2024 | MYR | 0.425 | 0.425 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,875,900 |
8 Jan 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 8,186,400 |
5 Jan 2024 | MYR | 0.41 | 0.435 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 9,515,500 |
4 Jan 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 5,083,000 |
3 Jan 2024 | MYR | 0.41 | 0.425 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 14,482,700 |
2 Jan 2024 | MYR | 0.475 | 0.48 | 0.39 | 0.42 | 0.42 | -0.05 (-10.64%) | 43,797,900 |
29 Dec 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 12,933,900 |
28 Dec 2023 | MYR | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 11,246,000 |
27 Dec 2023 | MYR | 0.425 | 0.45 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 14,310,400 |
26 Dec 2023 | MYR | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 5,950,700 |