Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,438,200 |
2 Jul 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,577,000 |
1 Jul 2024 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 5,455,500 |
28 Jun 2024 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 94,200 |
27 Jun 2024 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,751,000 |
26 Jun 2024 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,880,300 |
25 Jun 2024 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 803,700 |
24 Jun 2024 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 595,100 |
21 Jun 2024 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,039,700 |
20 Jun 2024 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 253,500 |
19 Jun 2024 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 232,600 |
18 Jun 2024 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 593,400 |
14 Jun 2024 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 310,100 |
13 Jun 2024 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 103,800 |
12 Jun 2024 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,268,800 |
11 Jun 2024 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,955,500 |
10 Jun 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 522,000 |
7 Jun 2024 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 804,700 |
6 Jun 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 502,900 |
5 Jun 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 204,400 |
4 Jun 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 336,300 |
31 May 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 658,100 |
30 May 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 204,500 |
29 May 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 271,400 |
28 May 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 101,400 |
27 May 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 21,900 |
24 May 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 749,000 |
23 May 2024 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 424,500 |
21 May 2024 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 451,100 |
20 May 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,117,700 |