Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 0.545 | 0.565 | 0.52 | 0.565 | 0.565 | +0.03 (+5.61%) | 1,775,300 |
19 Sep 2024 | MYR | 0.515 | 0.535 | 0.5 | 0.535 | 0.535 | +0.02 (+3.88%) | 909,900 |
18 Sep 2024 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 3,092,700 |
17 Sep 2024 | MYR | 0.51 | 0.51 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 102,000 |
13 Sep 2024 | MYR | 0.5 | 0.51 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 6,245,800 |
12 Sep 2024 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 883,100 |
11 Sep 2024 | MYR | 0.505 | 0.52 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 521,700 |
10 Sep 2024 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 2,114,100 |
9 Sep 2024 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 1,091,800 |
6 Sep 2024 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 488,600 |
5 Sep 2024 | MYR | 0.525 | 0.525 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 1,200,400 |
4 Sep 2024 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 544,300 |
3 Sep 2024 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,660,500 |
2 Sep 2024 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 82,900 |
30 Aug 2024 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 2,373,500 |
29 Aug 2024 | MYR | 0.52 | 0.53 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 2,300,800 |
28 Aug 2024 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 786,400 |
27 Aug 2024 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 2,076,800 |
26 Aug 2024 | MYR | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,437,500 |
23 Aug 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 747,400 |
22 Aug 2024 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,190,000 |
21 Aug 2024 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 186,100 |
20 Aug 2024 | MYR | 0.575 | 0.575 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 716,700 |
19 Aug 2024 | MYR | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.025 (+4.46%) | 218,200 |
16 Aug 2024 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,167,600 |
15 Aug 2024 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,417,800 |
14 Aug 2024 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 315,700 |
13 Aug 2024 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,271,700 |
12 Aug 2024 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,795,500 |
9 Aug 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,070,700 |