Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 0.285 | 0.29 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 6,104,900 |
29 Apr 2024 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 7,606,000 |
26 Apr 2024 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 6,647,700 |
25 Apr 2024 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 5,169,000 |
24 Apr 2024 | MYR | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 7,762,700 |
23 Apr 2024 | MYR | 0.265 | 0.285 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 16,966,400 |
22 Apr 2024 | MYR | 0.245 | 0.27 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 4,186,300 |
19 Apr 2024 | MYR | 0.25 | 0.255 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 2,781,200 |
18 Apr 2024 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 662,700 |
17 Apr 2024 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,526,300 |
16 Apr 2024 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 2,251,900 |
15 Apr 2024 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,338,000 |
12 Apr 2024 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 2,468,400 |
9 Apr 2024 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 2,208,000 |
8 Apr 2024 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,111,700 |
5 Apr 2024 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 1,940,200 |
4 Apr 2024 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 2,041,800 |
3 Apr 2024 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,806,900 |
2 Apr 2024 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,548,700 |
1 Apr 2024 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,661,000 |
29 Mar 2024 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,813,800 |
27 Mar 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 4,005,100 |
26 Mar 2024 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,168,600 |
25 Mar 2024 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 5,867,300 |
22 Mar 2024 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 4,299,300 |
21 Mar 2024 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 4,758,900 |
20 Mar 2024 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 879,200 |
19 Mar 2024 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 1,145,100 |
18 Mar 2024 | MYR | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 2,229,400 |
15 Mar 2024 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,456,700 |