Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 403,300 |
16 Apr 2024 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 362,400 |
15 Apr 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 781,700 |
12 Apr 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 387,600 |
9 Apr 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 862,200 |
8 Apr 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 513,900 |
5 Apr 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 641,000 |
4 Apr 2024 | MYR | 0.475 | 0.485 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,219,000 |
3 Apr 2024 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 617,700 |
2 Apr 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 249,300 |
1 Apr 2024 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 708,300 |
29 Mar 2024 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 293,800 |
27 Mar 2024 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 209,900 |
26 Mar 2024 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 230,300 |
25 Mar 2024 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 277,200 |
22 Mar 2024 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 269,600 |
21 Mar 2024 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 343,400 |
20 Mar 2024 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 40,000 |
19 Mar 2024 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 220,400 |
18 Mar 2024 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 175,200 |
15 Mar 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 261,000 |
14 Mar 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 880,200 |
13 Mar 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,438,600 |
12 Mar 2024 | MYR | 0.43 | 0.465 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 1,415,000 |
11 Mar 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 560,100 |
8 Mar 2024 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,020,500 |
7 Mar 2024 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 215,500 |
6 Mar 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,035,500 |
5 Mar 2024 | MYR | 0.46 | 0.46 | 0.425 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,346,900 |
4 Mar 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 955,200 |