Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 962,400 |
25 Apr 2024 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 785,000 |
24 Apr 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 673,800 |
23 Apr 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 535,200 |
22 Apr 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 379,700 |
19 Apr 2024 | MYR | 0.47 | 0.48 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 2,326,100 |
18 Apr 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 589,000 |
17 Apr 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 590,500 |
16 Apr 2024 | MYR | 0.485 | 0.485 | 0.455 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,554,200 |
15 Apr 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 2,220,500 |
12 Apr 2024 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,422,100 |
9 Apr 2024 | MYR | 0.49 | 0.51 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,747,600 |
8 Apr 2024 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,702,800 |
5 Apr 2024 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,746,200 |
4 Apr 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,458,900 |
3 Apr 2024 | MYR | 0.51 | 0.53 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 12,896,000 |
2 Apr 2024 | MYR | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 6,404,500 |
1 Apr 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,243,800 |
29 Mar 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 313,700 |
27 Mar 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 737,500 |
26 Mar 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,562,100 |
25 Mar 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 704,700 |
22 Mar 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,025,800 |
21 Mar 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 530,200 |
20 Mar 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 999,900 |
19 Mar 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 180,600 |
18 Mar 2024 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.025 (+5.49%) | 2,001,400 |
15 Mar 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,387,800 |
14 Mar 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 310,200 |
13 Mar 2024 | MYR | 0.445 | 0.455 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,956,300 |