Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 815,400 |
15 Mar 2024 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 547,400 |
14 Mar 2024 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 344,700 |
13 Mar 2024 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 487,300 |
12 Mar 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 593,000 |
11 Mar 2024 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,397,800 |
8 Mar 2024 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 585,400 |
7 Mar 2024 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 2,744,200 |
6 Mar 2024 | MYR | 0.535 | 0.565 | 0.535 | 0.565 | 0.565 | +0.03 (+5.61%) | 5,881,900 |
5 Mar 2024 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 2,007,200 |
4 Mar 2024 | MYR | 0.525 | 0.55 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 4,080,000 |
1 Mar 2024 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 1,153,900 |
29 Feb 2024 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 2,888,000 |
28 Feb 2024 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,570,300 |
27 Feb 2024 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,242,000 |
26 Feb 2024 | MYR | 0.56 | 0.56 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,144,900 |
23 Feb 2024 | MYR | 0.555 | 0.565 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 16,669,600 |
22 Feb 2024 | MYR | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 18,168,600 |
21 Feb 2024 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 2,315,800 |
20 Feb 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,903,600 |
19 Feb 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.58 | 0.58 | +0.015 (+2.65%) | 3,316,800 |
16 Feb 2024 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,390,400 |
15 Feb 2024 | MYR | 0.555 | 0.58 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 7,005,800 |
14 Feb 2024 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 3,325,800 |
13 Feb 2024 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 5,166,400 |
9 Feb 2024 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 775,100 |
8 Feb 2024 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 2,858,300 |
7 Feb 2024 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 889,500 |
6 Feb 2024 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,784,700 |
5 Feb 2024 | MYR | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 5,101,800 |