Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 60,232,700 |
18 Sep 2024 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 32,892,700 |
17 Sep 2024 | MYR | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 20,669,900 |
13 Sep 2024 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 36,854,800 |
12 Sep 2024 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 18,754,100 |
11 Sep 2024 | MYR | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 26,602,700 |
10 Sep 2024 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 41,617,300 |
9 Sep 2024 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 40,109,900 |
6 Sep 2024 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 37,108,600 |
5 Sep 2024 | MYR | 0.355 | 0.36 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 51,399,100 |
4 Sep 2024 | MYR | 0.36 | 0.365 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 50,154,800 |
3 Sep 2024 | MYR | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 38,281,300 |
2 Sep 2024 | MYR | 0.37 | 0.385 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 45,481,300 |
30 Aug 2024 | MYR | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.02 (+5.80%) | 46,494,400 |
29 Aug 2024 | MYR | 0.35 | 0.37 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 85,706,800 |
28 Aug 2024 | MYR | 0.365 | 0.375 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 53,221,600 |
27 Aug 2024 | MYR | 0.38 | 0.39 | 0.36 | 0.365 | 0.365 | -0.02 (-5.19%) | 67,570,900 |
26 Aug 2024 | MYR | 0.385 | 0.4 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 63,261,900 |
23 Aug 2024 | MYR | 0.4 | 0.405 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 119,980,700 |
22 Aug 2024 | MYR | 0.43 | 0.435 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 82,368,700 |
21 Aug 2024 | MYR | 0.4 | 0.455 | 0.39 | 0.425 | 0.425 | +0.025 (+6.25%) | 222,000,800 |
20 Aug 2024 | MYR | 0.42 | 0.42 | 0.385 | 0.4 | 0.4 | -0.02 (-4.76%) | 124,943,300 |
19 Aug 2024 | MYR | 0.425 | 0.435 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 76,870,200 |
16 Aug 2024 | MYR | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 114,616,000 |
15 Aug 2024 | MYR | 0.465 | 0.475 | 0.415 | 0.43 | 0.43 | -0.03 (-6.52%) | 137,398,700 |
14 Aug 2024 | MYR | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 83,878,300 |
13 Aug 2024 | MYR | 0.505 | 0.51 | 0.44 | 0.455 | 0.455 | -0.05 (-9.90%) | 229,288,300 |
12 Aug 2024 | MYR | 0.525 | 0.54 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 186,296,500 |
9 Aug 2024 | MYR | 0.505 | 0.535 | 0.475 | 0.52 | 0.52 | +0.045 (+9.47%) | 269,707,000 |
8 Aug 2024 | MYR | 0.43 | 0.515 | 0.425 | 0.475 | 0.475 | +0.04 (+9.20%) | 405,289,700 |