Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | MYR | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 951,400 |
10 May 2024 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 575,700 |
9 May 2024 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 425,000 |
8 May 2024 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,188,900 |
7 May 2024 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 3,015,500 |
6 May 2024 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 258,000 |
3 May 2024 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,123,700 |
2 May 2024 | MYR | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,097,000 |
30 Apr 2024 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 369,700 |
29 Apr 2024 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 938,100 |
26 Apr 2024 | MYR | 0.32 | 0.34 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,598,400 |
25 Apr 2024 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 516,100 |
24 Apr 2024 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 765,000 |
23 Apr 2024 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 349,500 |
22 Apr 2024 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,292,500 |
19 Apr 2024 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 491,300 |
18 Apr 2024 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 610,200 |
17 Apr 2024 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 759,400 |
16 Apr 2024 | MYR | 0.325 | 0.335 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,652,100 |
15 Apr 2024 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 830,400 |
12 Apr 2024 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 529,700 |
9 Apr 2024 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 768,900 |
8 Apr 2024 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 722,300 |
5 Apr 2024 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 645,300 |
4 Apr 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,014,900 |
3 Apr 2024 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 919,500 |
2 Apr 2024 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,188,100 |
1 Apr 2024 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 1,151,300 |
29 Mar 2024 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,242,900 |
27 Mar 2024 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,843,400 |