Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 11,624,800 |
20 May 2024 | MYR | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 14,425,100 |
17 May 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 4,556,400 |
16 May 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 3,515,300 |
15 May 2024 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 8,730,400 |
14 May 2024 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 3,804,300 |
13 May 2024 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,033,800 |
10 May 2024 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,987,900 |
9 May 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,358,800 |
8 May 2024 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,830,500 |
7 May 2024 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 9,200,500 |
6 May 2024 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 5,342,700 |
3 May 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 5,183,500 |
2 May 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 6,590,500 |
30 Apr 2024 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 5,855,500 |
29 Apr 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 6,861,400 |
26 Apr 2024 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 10,161,200 |
25 Apr 2024 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 13,771,400 |
24 Apr 2024 | MYR | 0.44 | 0.44 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 17,428,400 |
23 Apr 2024 | MYR | 0.42 | 0.44 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 14,356,500 |
22 Apr 2024 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 8,231,400 |
19 Apr 2024 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 5,818,600 |
18 Apr 2024 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,536,100 |
17 Apr 2024 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,761,200 |
16 Apr 2024 | MYR | 0.41 | 0.41 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 13,085,100 |
15 Apr 2024 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 6,023,200 |
12 Apr 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,768,800 |
9 Apr 2024 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,109,700 |
8 Apr 2024 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,405,100 |
5 Apr 2024 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 7,140,000 |