Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 133,500 |
8 Feb 2024 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 1,022,600 |
7 Feb 2024 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 924,000 |
6 Feb 2024 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 352,200 |
5 Feb 2024 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 2,587,400 |
2 Feb 2024 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 740,800 |
31 Jan 2024 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 1,692,000 |
30 Jan 2024 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,754,800 |
29 Jan 2024 | MYR | 0.565 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,161,000 |
26 Jan 2024 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,400,700 |
24 Jan 2024 | MYR | 0.555 | 0.575 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,843,900 |
23 Jan 2024 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 522,800 |
22 Jan 2024 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 576,000 |
19 Jan 2024 | MYR | 0.55 | 0.565 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 599,300 |
18 Jan 2024 | MYR | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,638,400 |
17 Jan 2024 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 560,900 |
16 Jan 2024 | MYR | 0.585 | 0.59 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,735,900 |
15 Jan 2024 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 4,779,100 |
12 Jan 2024 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 480,800 |
11 Jan 2024 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 1,439,000 |
10 Jan 2024 | MYR | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 707,900 |
9 Jan 2024 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 940,100 |
8 Jan 2024 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 1,516,600 |
5 Jan 2024 | MYR | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,550,600 |
4 Jan 2024 | MYR | 0.545 | 0.59 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 8,828,400 |
3 Jan 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 938,800 |
2 Jan 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,027,800 |
29 Dec 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 942,800 |
28 Dec 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 756,000 |
27 Dec 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 356,100 |