Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 415,100 |
26 Jun 2024 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 186,300 |
25 Jun 2024 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,167,500 |
24 Jun 2024 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 742,800 |
21 Jun 2024 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 581,900 |
20 Jun 2024 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,011,200 |
19 Jun 2024 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,621,200 |
18 Jun 2024 | MYR | 0.455 | 0.47 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,853,500 |
14 Jun 2024 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 3,172,900 |
13 Jun 2024 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 452,100 |
12 Jun 2024 | MYR | 0.46 | 0.465 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 3,205,900 |
11 Jun 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,021,200 |
10 Jun 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,493,800 |
7 Jun 2024 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,812,300 |
6 Jun 2024 | MYR | 0.415 | 0.445 | 0.405 | 0.44 | 0.44 | +0.025 (+6.02%) | 6,156,500 |
5 Jun 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,008,700 |
4 Jun 2024 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,260,200 |
31 May 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,521,200 |
30 May 2024 | MYR | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,325,600 |
29 May 2024 | MYR | 0.42 | 0.435 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 2,777,100 |
28 May 2024 | MYR | 0.445 | 0.445 | 0.415 | 0.42 | 0.42 | -0.025 (-5.62%) | 4,905,000 |
27 May 2024 | MYR | 0.425 | 0.465 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 12,886,300 |
24 May 2024 | MYR | 0.42 | 0.435 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 2,234,200 |
23 May 2024 | MYR | 0.4 | 0.435 | 0.4 | 0.425 | 0.425 | +0.02 (+4.94%) | 6,103,700 |
21 May 2024 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,838,100 |
20 May 2024 | MYR | 0.395 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,322,300 |
17 May 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 621,700 |
16 May 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 423,400 |
15 May 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 652,800 |
14 May 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,086,500 |