Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 1,273,200 |
16 May 2024 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 288,200 |
15 May 2024 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 472,300 |
14 May 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 505,200 |
13 May 2024 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 451,000 |
10 May 2024 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 169,900 |
9 May 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 89,500 |
8 May 2024 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 141,200 |
7 May 2024 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 184,000 |
6 May 2024 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 318,500 |
3 May 2024 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 272,000 |
2 May 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 81,000 |
30 Apr 2024 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 73,300 |
29 Apr 2024 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 42,000 |
26 Apr 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 426,200 |
25 Apr 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 141,000 |
24 Apr 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 145,900 |
23 Apr 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 79,300 |
22 Apr 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 523,500 |
19 Apr 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 241,400 |
18 Apr 2024 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 106,400 |
17 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 117,900 |
16 Apr 2024 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 575,000 |
15 Apr 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 270,800 |
12 Apr 2024 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 514,700 |
9 Apr 2024 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 369,000 |
8 Apr 2024 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 101,200 |
5 Apr 2024 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 156,800 |
4 Apr 2024 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 38,700 |
3 Apr 2024 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 118,000 |