Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | MYR | 0.135 | 0.135 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 6,166,600 |
26 Sep 2024 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,656,000 |
25 Sep 2024 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 9,642,800 |
24 Sep 2024 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 1,359,000 |
23 Sep 2024 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 2,364,600 |
20 Sep 2024 | MYR | 0.14 | 0.16 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 26,923,900 |
19 Sep 2024 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 4,241,500 |
18 Sep 2024 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 7,383,600 |
17 Sep 2024 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 3,509,900 |
13 Sep 2024 | MYR | 0.14 | 0.145 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 5,611,400 |
12 Sep 2024 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 4,829,800 |
11 Sep 2024 | MYR | 0.14 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 5,499,100 |
10 Sep 2024 | MYR | 0.135 | 0.155 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 15,258,400 |
9 Sep 2024 | MYR | 0.155 | 0.16 | 0.135 | 0.135 | 0.135 | -0.02 (-12.90%) | 8,692,900 |
6 Sep 2024 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 6,975,900 |
5 Sep 2024 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,535,700 |
4 Sep 2024 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 860,900 |
3 Sep 2024 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 5,843,500 |
2 Sep 2024 | MYR | 0.165 | 0.18 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 12,347,800 |
30 Aug 2024 | MYR | 0.16 | 0.175 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 11,863,200 |
29 Aug 2024 | MYR | 0.175 | 0.175 | 0.155 | 0.16 | 0.16 | -0.015 (-8.57%) | 3,684,200 |
28 Aug 2024 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 7,722,300 |
27 Aug 2024 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 3,950,300 |
26 Aug 2024 | MYR | 0.17 | 0.175 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 4,686,000 |
23 Aug 2024 | MYR | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 5,318,600 |
22 Aug 2024 | MYR | 0.185 | 0.185 | 0.17 | 0.18 | 0.18 | -0.005 (-2.70%) | 6,361,100 |
21 Aug 2024 | MYR | 0.185 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 6,315,600 |
20 Aug 2024 | MYR | 0.21 | 0.22 | 0.175 | 0.18 | 0.18 | -0.03 (-14.29%) | 45,221,500 |
19 Aug 2024 | MYR | 0.2 | 0.22 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 31,086,000 |
16 Aug 2024 | MYR | 0.155 | 0.2 | 0.145 | 0.2 | 0.2 | +0.03 (+17.65%) | 80,845,900 |