Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 0.26 | 0.28 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 11,955,500 |
24 Apr 2024 | MYR | 0.21 | 0.27 | 0.21 | 0.265 | 0.265 | +0.055 (+26.19%) | 12,359,900 |
23 Apr 2024 | MYR | 0.225 | 0.225 | 0.2 | 0.21 | 0.21 | -0.015 (-6.67%) | 8,682,000 |
22 Apr 2024 | MYR | 0.23 | 0.245 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 14,431,200 |
19 Apr 2024 | MYR | 0.16 | 0.24 | 0.15 | 0.22 | 0.22 | -0.1 (-31.25%) | 64,940,200 |
18 Apr 2024 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 904,100 |
17 Apr 2024 | MYR | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,583,900 |
16 Apr 2024 | MYR | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 2,250,800 |
15 Apr 2024 | MYR | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 4,082,500 |
12 Apr 2024 | MYR | 0.33 | 0.33 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 5,082,500 |
9 Apr 2024 | MYR | 0.365 | 0.375 | 0.325 | 0.33 | 0.33 | -0.035 (-9.59%) | 13,037,000 |
8 Apr 2024 | MYR | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,787,300 |
5 Apr 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 664,700 |
4 Apr 2024 | MYR | 0.37 | 0.39 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,702,900 |
3 Apr 2024 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,954,100 |
2 Apr 2024 | MYR | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,310,700 |
1 Apr 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 883,300 |
29 Mar 2024 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,283,500 |
27 Mar 2024 | MYR | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,262,600 |
26 Mar 2024 | MYR | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,098,600 |
25 Mar 2024 | MYR | 0.405 | 0.415 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,195,400 |
22 Mar 2024 | MYR | 0.39 | 0.405 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 5,573,400 |
21 Mar 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 4,337,100 |
20 Mar 2024 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,277,000 |
19 Mar 2024 | MYR | 0.385 | 0.405 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 9,869,100 |
18 Mar 2024 | MYR | 0.395 | 0.395 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 8,913,400 |
15 Mar 2024 | MYR | 0.455 | 0.46 | 0.37 | 0.39 | 0.39 | -0.055 (-12.36%) | 34,135,600 |
14 Mar 2024 | MYR | 0.515 | 0.555 | 0.425 | 0.445 | 0.445 | -0.065 (-12.75%) | 39,561,200 |
13 Mar 2024 | MYR | 0.505 | 0.515 | 0.485 | 0.51 | 0.51 | +0.005 (+0.99%) | 5,689,400 |
12 Mar 2024 | MYR | 0.515 | 0.55 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 13,567,300 |