Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,460,700 |
20 May 2024 | MYR | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 2,089,600 |
17 May 2024 | MYR | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 715,400 |
16 May 2024 | MYR | 0.275 | 0.275 | 0.24 | 0.25 | 0.25 | -0.025 (-9.09%) | 1,929,600 |
15 May 2024 | MYR | 0.255 | 0.29 | 0.255 | 0.275 | 0.275 | +0.025 (+10%) | 9,732,500 |
14 May 2024 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,667,900 |
13 May 2024 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,046,400 |
10 May 2024 | MYR | 0.235 | 0.26 | 0.235 | 0.255 | 0.255 | +0.02 (+8.51%) | 2,968,600 |
9 May 2024 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,496,500 |
8 May 2024 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 772,200 |
7 May 2024 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 137,500 |
6 May 2024 | MYR | 0.235 | 0.25 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,536,600 |
3 May 2024 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 216,900 |
2 May 2024 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 475,600 |
30 Apr 2024 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 992,100 |
29 Apr 2024 | MYR | 0.245 | 0.245 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 157,100 |
26 Apr 2024 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 230,600 |
25 Apr 2024 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 56,000 |
24 Apr 2024 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 106,700 |
23 Apr 2024 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 997,300 |
22 Apr 2024 | MYR | 0.24 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 71,000 |
19 Apr 2024 | MYR | 0.255 | 0.255 | 0.23 | 0.245 | 0.245 | -0.015 (-5.77%) | 391,600 |
18 Apr 2024 | MYR | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | +0.015 (+6.12%) | 1,795,600 |
17 Apr 2024 | MYR | 0.255 | 0.255 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 489,900 |
16 Apr 2024 | MYR | 0.215 | 0.25 | 0.21 | 0.25 | 0.25 | +0.025 (+11.11%) | 2,306,100 |
15 Apr 2024 | MYR | 0.225 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 112,400 |
12 Apr 2024 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 4,000 |
9 Apr 2024 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 3,000 |
8 Apr 2024 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 122,000 |
5 Apr 2024 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 46,800 |