Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 12,800 |
30 May 2024 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,300 |
29 May 2024 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 81,500 |
28 May 2024 | MYR | 0.46 | 0.495 | 0.46 | 0.485 | 0.485 | +0.025 (+5.43%) | 542,500 |
27 May 2024 | MYR | 0.505 | 0.505 | 0.46 | 0.46 | 0.46 | -0.045 (-8.91%) | 77,700 |
24 May 2024 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.02 (+4.12%) | 200 |
23 May 2024 | MYR | 0.505 | 0.505 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 64,400 |
21 May 2024 | MYR | 0.51 | 0.525 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,700 |
20 May 2024 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 94,700 |
17 May 2024 | MYR | 0.48 | 0.505 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 53,000 |
16 May 2024 | MYR | 0.485 | 0.52 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 5,200 |
15 May 2024 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 300 |
14 May 2024 | MYR | 0.53 | 0.57 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 35,800 |
13 May 2024 | MYR | 0.46 | 0.49 | 0.455 | 0.48 | 0.48 | +0.01 (+2.13%) | 37,600 |
10 May 2024 | MYR | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 164,700 |
9 May 2024 | MYR | 0.49 | 0.49 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 70,100 |
8 May 2024 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 300 |
7 May 2024 | MYR | 0.53 | 0.53 | 0.46 | 0.5 | 0.5 | -0.025 (-4.76%) | 346,700 |
6 May 2024 | MYR | 0.555 | 0.595 | 0.515 | 0.525 | 0.525 | -0.055 (-9.48%) | 99,800 |
3 May 2024 | MYR | 0.6 | 0.63 | 0.56 | 0.58 | 0.58 | -0.05 (-7.94%) | 66,900 |
2 May 2024 | MYR | 0.605 | 0.63 | 0.58 | 0.63 | 0.63 | +0.02 (+3.28%) | 54,700 |
30 Apr 2024 | MYR | 0.605 | 0.615 | 0.605 | 0.61 | 0.61 | -0.04 (-6.15%) | 10,000 |
29 Apr 2024 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
26 Apr 2024 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
25 Apr 2024 | MYR | 0.605 | 0.65 | 0.605 | 0.65 | 0.65 | 0.0 (0.0%) | 33,700 |
24 Apr 2024 | MYR | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.05 (+8.33%) | 7,500 |
23 Apr 2024 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 28,000 |
22 Apr 2024 | MYR | 0.625 | 0.625 | 0.59 | 0.625 | 0.625 | -0.025 (-3.85%) | 37,500 |
19 Apr 2024 | MYR | 0.605 | 0.65 | 0.605 | 0.65 | 0.65 | +0.035 (+5.69%) | 20,400 |
18 Apr 2024 | MYR | 0.56 | 0.615 | 0.56 | 0.615 | 0.615 | +0.05 (+8.85%) | 7,000 |