Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,684,400 |
16 May 2024 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,027,100 |
15 May 2024 | MYR | 0.225 | 0.26 | 0.22 | 0.245 | 0.245 | +0.02 (+8.89%) | 17,656,400 |
14 May 2024 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,459,800 |
13 May 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 47,500 |
10 May 2024 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 564,600 |
9 May 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,017,900 |
8 May 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 214,400 |
7 May 2024 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 465,400 |
6 May 2024 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 566,500 |
3 May 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 781,300 |
2 May 2024 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 892,700 |
30 Apr 2024 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 165,400 |
29 Apr 2024 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 807,000 |
26 Apr 2024 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 779,900 |
25 Apr 2024 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 936,000 |
24 Apr 2024 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 105,700 |
23 Apr 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 125,200 |
22 Apr 2024 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 806,700 |
19 Apr 2024 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 889,700 |
18 Apr 2024 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 904,400 |
17 Apr 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 414,400 |
16 Apr 2024 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,436,300 |
15 Apr 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,867,300 |
12 Apr 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,070,400 |
9 Apr 2024 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,627,600 |
8 Apr 2024 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,326,700 |
5 Apr 2024 | MYR | 0.245 | 0.245 | 0.225 | 0.225 | 0.225 | -0.03 (-11.76%) | 6,893,700 |
4 Apr 2024 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 8,690,500 |
3 Apr 2024 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,048,400 |