Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | MYR | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,225,400 |
13 May 2024 | MYR | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,471,600 |
10 May 2024 | MYR | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 792,200 |
9 May 2024 | MYR | 0.805 | 0.84 | 0.805 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,572,300 |
8 May 2024 | MYR | 0.84 | 0.88 | 0.805 | 0.81 | 0.81 | -0.03 (-3.57%) | 6,658,000 |
7 May 2024 | MYR | 0.835 | 0.855 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 2,609,600 |
6 May 2024 | MYR | 0.84 | 0.855 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 6,727,600 |
3 May 2024 | MYR | 0.745 | 0.84 | 0.74 | 0.835 | 0.835 | +0.09 (+12.08%) | 12,862,200 |
2 May 2024 | MYR | 0.75 | 0.77 | 0.74 | 0.745 | 0.745 | -0.01 (-1.32%) | 2,925,400 |
30 Apr 2024 | MYR | 0.75 | 0.77 | 0.74 | 0.755 | 0.755 | +0.005 (+0.67%) | 3,179,600 |
29 Apr 2024 | MYR | 0.78 | 0.8 | 0.735 | 0.75 | 0.75 | -0.03 (-3.85%) | 6,012,100 |
26 Apr 2024 | MYR | 0.69 | 0.785 | 0.675 | 0.78 | 0.78 | +0.105 (+15.56%) | 22,399,500 |
25 Apr 2024 | MYR | 0.67 | 0.7 | 0.655 | 0.675 | 0.675 | +0.09 (+15.38%) | 16,755,700 |
24 Apr 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 1,014,500 |
23 Apr 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 365,600 |
22 Apr 2024 | MYR | 0.56 | 0.575 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 420,200 |
19 Apr 2024 | MYR | 0.545 | 0.58 | 0.545 | 0.565 | 0.565 | +0.02 (+3.67%) | 972,600 |
18 Apr 2024 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 179,600 |
17 Apr 2024 | MYR | 0.54 | 0.55 | 0.525 | 0.545 | 0.545 | +0.005 (+0.93%) | 774,900 |
16 Apr 2024 | MYR | 0.55 | 0.55 | 0.515 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,852,900 |
15 Apr 2024 | MYR | 0.555 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 588,700 |
12 Apr 2024 | MYR | 0.56 | 0.57 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 810,300 |
9 Apr 2024 | MYR | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 592,600 |
8 Apr 2024 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | -0.015 (-2.56%) | 704,500 |
5 Apr 2024 | MYR | 0.59 | 0.595 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 906,800 |
4 Apr 2024 | MYR | 0.585 | 0.595 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 721,200 |
3 Apr 2024 | MYR | 0.61 | 0.615 | 0.57 | 0.58 | 0.58 | -0.015 (-2.52%) | 1,733,900 |
2 Apr 2024 | MYR | 0.565 | 0.61 | 0.565 | 0.595 | 0.595 | +0.03 (+5.31%) | 1,765,800 |
1 Apr 2024 | MYR | 0.56 | 0.565 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 323,500 |
29 Mar 2024 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 283,400 |