Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,708,700 |
15 Feb 2024 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 969,000 |
14 Feb 2024 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 308,400 |
13 Feb 2024 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 4,921,700 |
9 Feb 2024 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,988,700 |
8 Feb 2024 | MYR | 0.24 | 0.245 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,974,800 |
7 Feb 2024 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,581,200 |
6 Feb 2024 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,194,100 |
5 Feb 2024 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,986,700 |
2 Feb 2024 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 3,473,100 |
31 Jan 2024 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,638,600 |
30 Jan 2024 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 6,736,000 |
29 Jan 2024 | MYR | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 14,922,800 |
26 Jan 2024 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,816,400 |
24 Jan 2024 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 10,277,600 |
23 Jan 2024 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 12,242,000 |
22 Jan 2024 | MYR | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 6,002,100 |
19 Jan 2024 | MYR | 0.265 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 4,485,000 |
18 Jan 2024 | MYR | 0.27 | 0.275 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 8,382,800 |
17 Jan 2024 | MYR | 0.27 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 15,996,300 |
16 Jan 2024 | MYR | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 26,948,000 |
15 Jan 2024 | MYR | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 10,059,200 |
12 Jan 2024 | MYR | 0.285 | 0.29 | 0.255 | 0.26 | 0.26 | -0.025 (-8.77%) | 34,005,100 |
11 Jan 2024 | MYR | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 13,921,200 |
10 Jan 2024 | MYR | 0.285 | 0.295 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 11,955,600 |
9 Jan 2024 | MYR | 0.28 | 0.31 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 61,681,300 |
8 Jan 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 8,435,400 |
5 Jan 2024 | MYR | 0.29 | 0.3 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 20,458,900 |
4 Jan 2024 | MYR | 0.27 | 0.295 | 0.265 | 0.285 | 0.285 | +0.015 (+5.56%) | 40,900,500 |
3 Jan 2024 | MYR | 0.285 | 0.285 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 16,509,300 |