Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | +0.005 (+1.89%) | 760,700 |
17 Sep 2024 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 61,100 |
13 Sep 2024 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 2,564,700 |
12 Sep 2024 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 314,600 |
11 Sep 2024 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 652,900 |
10 Sep 2024 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 139,500 |
9 Sep 2024 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 356,000 |
6 Sep 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,658,000 |
5 Sep 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 533,900 |
4 Sep 2024 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,296,900 |
3 Sep 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 869,300 |
2 Sep 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 688,900 |
30 Aug 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 598,000 |
29 Aug 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 685,900 |
28 Aug 2024 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 741,500 |
27 Aug 2024 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 479,000 |
26 Aug 2024 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 517,600 |
23 Aug 2024 | MYR | 0.305 | 0.305 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,015,700 |
22 Aug 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 553,500 |
21 Aug 2024 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 382,800 |
20 Aug 2024 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,262,200 |
19 Aug 2024 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 701,600 |
16 Aug 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 727,300 |
15 Aug 2024 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 533,300 |
14 Aug 2024 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 620,900 |
13 Aug 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 241,400 |
12 Aug 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 374,100 |
9 Aug 2024 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 983,600 |
8 Aug 2024 | MYR | 0.29 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 712,200 |
7 Aug 2024 | MYR | 0.295 | 0.305 | 0.285 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,255,700 |