Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 290,400 |
8 Feb 2024 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 6,426,500 |
7 Feb 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,066,500 |
6 Feb 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,061,800 |
5 Feb 2024 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 9,655,200 |
2 Feb 2024 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,133,800 |
31 Jan 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,437,900 |
30 Jan 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 4,584,900 |
29 Jan 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,837,800 |
26 Jan 2024 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 8,308,700 |
24 Jan 2024 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,008,200 |
23 Jan 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 8,546,100 |
22 Jan 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 928,800 |
19 Jan 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 3,457,100 |
18 Jan 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 5,060,800 |
17 Jan 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 3,828,300 |
16 Jan 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,652,400 |
15 Jan 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,869,100 |
12 Jan 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 5,338,600 |
11 Jan 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 4,596,600 |
10 Jan 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 6,846,300 |
9 Jan 2024 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 17,337,500 |
8 Jan 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 8,840,000 |
5 Jan 2024 | MYR | 0.42 | 0.44 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 15,171,400 |
4 Jan 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 4,884,700 |
3 Jan 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,042,700 |
2 Jan 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,917,500 |
29 Dec 2023 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,760,400 |
28 Dec 2023 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 767,200 |
27 Dec 2023 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 357,200 |