Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 141,100 |
2 May 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 100,000 |
30 Apr 2024 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 59,800 |
29 Apr 2024 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 30,000 |
26 Apr 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 118,500 |
25 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 90,900 |
24 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 93,500 |
23 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 130,100 |
22 Apr 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 66,100 |
19 Apr 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 168,300 |
18 Apr 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 214,000 |
17 Apr 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 106,500 |
16 Apr 2024 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 341,400 |
15 Apr 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 436,300 |
12 Apr 2024 | MYR | 0.46 | 0.49 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,033,100 |
9 Apr 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 147,200 |
8 Apr 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 107,400 |
5 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 90,900 |
4 Apr 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 124,600 |
3 Apr 2024 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 112,600 |
2 Apr 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 43,700 |
1 Apr 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 136,900 |
29 Mar 2024 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 24,600 |
27 Mar 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 27,200 |
26 Mar 2024 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 75,500 |
25 Mar 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 55,000 |
22 Mar 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 117,200 |
21 Mar 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 118,600 |
20 Mar 2024 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
19 Mar 2024 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 1,000 |