Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 0.62 | 0.635 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,022,500 |
8 May 2024 | MYR | 0.625 | 0.635 | 0.615 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,739,300 |
7 May 2024 | MYR | 0.595 | 0.64 | 0.595 | 0.635 | 0.635 | +0.06 (+10.43%) | 10,592,500 |
6 May 2024 | MYR | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 500,900 |
3 May 2024 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 438,200 |
2 May 2024 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 724,200 |
30 Apr 2024 | MYR | 0.58 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 427,700 |
29 Apr 2024 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 749,400 |
26 Apr 2024 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,162,900 |
25 Apr 2024 | MYR | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,617,000 |
24 Apr 2024 | MYR | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,264,500 |
23 Apr 2024 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 408,300 |
22 Apr 2024 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 162,300 |
19 Apr 2024 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 903,100 |
18 Apr 2024 | MYR | 0.54 | 0.56 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 366,600 |
17 Apr 2024 | MYR | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 410,200 |
16 Apr 2024 | MYR | 0.57 | 0.57 | 0.535 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,224,200 |
15 Apr 2024 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,003,500 |
12 Apr 2024 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.025 (+4.50%) | 1,741,200 |
9 Apr 2024 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 590,500 |
8 Apr 2024 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 119,200 |
5 Apr 2024 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 727,200 |
4 Apr 2024 | MYR | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,281,600 |
3 Apr 2024 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 699,600 |
2 Apr 2024 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 627,200 |
1 Apr 2024 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 118,700 |
29 Mar 2024 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 176,900 |
27 Mar 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 299,200 |
26 Mar 2024 | MYR | 0.545 | 0.555 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,384,100 |
25 Mar 2024 | MYR | 0.54 | 0.55 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 756,300 |