Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 4,913,200 |
2 Jul 2024 | MYR | 0.355 | 0.37 | 0.34 | 0.37 | 0.37 | +0.025 (+7.25%) | 3,499,400 |
1 Jul 2024 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 834,400 |
28 Jun 2024 | MYR | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 641,500 |
27 Jun 2024 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | -0.025 (-7.25%) | 3,483,000 |
26 Jun 2024 | MYR | 0.35 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,657,400 |
25 Jun 2024 | MYR | 0.355 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 1,915,300 |
24 Jun 2024 | MYR | 0.345 | 0.365 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 2,118,400 |
21 Jun 2024 | MYR | 0.36 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,702,600 |
20 Jun 2024 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,791,800 |
19 Jun 2024 | MYR | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,289,800 |
18 Jun 2024 | MYR | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 3,302,000 |
14 Jun 2024 | MYR | 0.35 | 0.4 | 0.35 | 0.39 | 0.39 | +0.04 (+11.43%) | 14,727,600 |
13 Jun 2024 | MYR | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 5,147,100 |
12 Jun 2024 | MYR | 0.36 | 0.365 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 5,216,300 |
11 Jun 2024 | MYR | 0.355 | 0.36 | 0.34 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,548,200 |
10 Jun 2024 | MYR | 0.32 | 0.36 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 13,561,600 |
7 Jun 2024 | MYR | 0.32 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,008,700 |
6 Jun 2024 | MYR | 0.305 | 0.33 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 8,460,100 |
5 Jun 2024 | MYR | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.025 (+9.09%) | 5,514,800 |
4 Jun 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,297,600 |
31 May 2024 | MYR | 0.29 | 0.29 | 0.265 | 0.27 | 0.27 | -0.045 (-14.29%) | 12,288,200 |
30 May 2024 | MYR | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 4,831,700 |
29 May 2024 | MYR | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,377,000 |
28 May 2024 | MYR | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,715,700 |
27 May 2024 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,216,700 |
24 May 2024 | MYR | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 5,379,000 |
23 May 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 3,227,900 |
21 May 2024 | MYR | 0.3 | 0.31 | 0.285 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,497,100 |
20 May 2024 | MYR | 0.325 | 0.33 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 9,125,500 |