Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 0.645 | 0.65 | 0.63 | 0.64 | 0.64 | -0.005 (-0.78%) | 1,617,800 |
13 Feb 2024 | MYR | 0.62 | 0.645 | 0.62 | 0.645 | 0.645 | +0.03 (+4.88%) | 2,161,800 |
9 Feb 2024 | MYR | 0.6 | 0.615 | 0.585 | 0.615 | 0.615 | +0.02 (+3.36%) | 1,051,800 |
8 Feb 2024 | MYR | 0.595 | 0.615 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 1,966,600 |
7 Feb 2024 | MYR | 0.58 | 0.6 | 0.57 | 0.595 | 0.595 | +0.01 (+1.71%) | 1,474,100 |
6 Feb 2024 | MYR | 0.59 | 0.62 | 0.565 | 0.585 | 0.585 | -0.015 (-2.50%) | 4,662,900 |
5 Feb 2024 | MYR | 0.55 | 0.605 | 0.55 | 0.6 | 0.6 | +0.05 (+9.09%) | 6,567,600 |
2 Feb 2024 | MYR | 0.53 | 0.56 | 0.525 | 0.55 | 0.55 | +0.015 (+2.80%) | 1,052,100 |
31 Jan 2024 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 952,300 |
30 Jan 2024 | MYR | 0.55 | 0.575 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 1,778,300 |
29 Jan 2024 | MYR | 0.56 | 0.57 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,324,500 |
26 Jan 2024 | MYR | 0.56 | 0.575 | 0.545 | 0.56 | 0.56 | 0.0 (0.0%) | 2,180,200 |
24 Jan 2024 | MYR | 0.53 | 0.565 | 0.525 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,218,600 |
23 Jan 2024 | MYR | 0.55 | 0.56 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,461,500 |
22 Jan 2024 | MYR | 0.51 | 0.55 | 0.505 | 0.55 | 0.55 | +0.045 (+8.91%) | 4,818,600 |
19 Jan 2024 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 1,592,100 |
18 Jan 2024 | MYR | 0.52 | 0.535 | 0.495 | 0.505 | 0.505 | +0.02 (+4.12%) | 4,862,000 |
17 Jan 2024 | MYR | 0.505 | 0.52 | 0.455 | 0.485 | 0.485 | -0.02 (-3.96%) | 2,941,600 |
16 Jan 2024 | MYR | 0.535 | 0.555 | 0.5 | 0.505 | 0.505 | -0.04 (-7.34%) | 1,661,800 |
15 Jan 2024 | MYR | 0.56 | 0.56 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,294,200 |
12 Jan 2024 | MYR | 0.57 | 0.575 | 0.535 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,139,200 |
11 Jan 2024 | MYR | 0.575 | 0.595 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,007,100 |
10 Jan 2024 | MYR | 0.54 | 0.61 | 0.54 | 0.575 | 0.575 | +0.035 (+6.48%) | 5,137,300 |
9 Jan 2024 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 1,297,200 |
8 Jan 2024 | MYR | 0.545 | 0.57 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 2,537,800 |
5 Jan 2024 | MYR | 0.515 | 0.57 | 0.505 | 0.54 | 0.54 | +0.035 (+6.93%) | 4,538,800 |
4 Jan 2024 | MYR | 0.48 | 0.53 | 0.475 | 0.505 | 0.505 | +0.085 (+20.24%) | 9,247,800 |
3 Jan 2024 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,237,100 |
2 Jan 2024 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 480,400 |
29 Dec 2023 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 788,700 |