Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 6,366,500 |
22 Mar 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 5,460,000 |
21 Mar 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,061,300 |
20 Mar 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,592,600 |
19 Mar 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,866,900 |
18 Mar 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 2,481,400 |
15 Mar 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,609,400 |
14 Mar 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,783,300 |
13 Mar 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 5,497,300 |
12 Mar 2024 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,605,100 |
11 Mar 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,737,400 |
8 Mar 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,891,500 |
7 Mar 2024 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,569,000 |
6 Mar 2024 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 2,314,100 |
5 Mar 2024 | MYR | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 9,754,300 |
4 Mar 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,503,300 |
1 Mar 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,770,400 |
29 Feb 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 7,382,800 |
28 Feb 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,950,000 |
27 Feb 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,602,000 |
26 Feb 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 10,633,900 |
23 Feb 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,811,300 |
22 Feb 2024 | MYR | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 15,249,200 |
21 Feb 2024 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 3,199,700 |
20 Feb 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 7,974,600 |
19 Feb 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 6,860,200 |
16 Feb 2024 | MYR | 0.455 | 0.485 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 30,699,100 |
15 Feb 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,318,200 |
14 Feb 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 5,107,700 |
13 Feb 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,928,100 |