Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,542,500 |
8 Feb 2024 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 6,290,300 |
7 Feb 2024 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 7,795,700 |
6 Feb 2024 | MYR | 0.53 | 0.54 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 5,859,700 |
5 Feb 2024 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 12,173,300 |
2 Feb 2024 | MYR | 0.555 | 0.565 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 27,613,400 |
31 Jan 2024 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 18,674,200 |
30 Jan 2024 | MYR | 0.555 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 12,046,700 |
29 Jan 2024 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 27,480,700 |
26 Jan 2024 | MYR | 0.56 | 0.575 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 38,107,300 |
24 Jan 2024 | MYR | 0.54 | 0.56 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 32,414,000 |
23 Jan 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 13,722,200 |
22 Jan 2024 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 13,419,600 |
19 Jan 2024 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 6,375,800 |
18 Jan 2024 | MYR | 0.53 | 0.535 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 12,906,700 |
17 Jan 2024 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 16,446,300 |
16 Jan 2024 | MYR | 0.545 | 0.55 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 19,649,700 |
15 Jan 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 10,477,200 |
12 Jan 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 17,236,600 |
11 Jan 2024 | MYR | 0.53 | 0.545 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 31,642,300 |
10 Jan 2024 | MYR | 0.52 | 0.535 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 27,082,200 |
9 Jan 2024 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 16,127,200 |
8 Jan 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 24,239,000 |
5 Jan 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 50,213,000 |
4 Jan 2024 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 46,931,700 |
3 Jan 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 18,320,100 |
2 Jan 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 8,928,400 |
29 Dec 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 7,356,800 |
28 Dec 2023 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 13,087,600 |
27 Dec 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 31,019,500 |