Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 703,900 |
30 May 2024 | MYR | 0.385 | 0.39 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,025,800 |
29 May 2024 | MYR | 0.415 | 0.415 | 0.375 | 0.39 | 0.39 | -0.025 (-6.02%) | 3,029,400 |
28 May 2024 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 1,375,700 |
27 May 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 917,300 |
24 May 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,036,500 |
23 May 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 792,200 |
21 May 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 776,500 |
20 May 2024 | MYR | 0.46 | 0.475 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,193,400 |
17 May 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,039,800 |
16 May 2024 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 444,600 |
15 May 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 514,500 |
14 May 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 595,600 |
13 May 2024 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,096,100 |
10 May 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 168,200 |
9 May 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 163,900 |
8 May 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 440,000 |
7 May 2024 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,866,000 |
6 May 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 280,000 |
3 May 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 83,600 |
2 May 2024 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 286,800 |
30 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 134,500 |
29 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 427,700 |
26 Apr 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 204,200 |
25 Apr 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 756,900 |
24 Apr 2024 | MYR | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 489,300 |
23 Apr 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 506,500 |
22 Apr 2024 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 142,000 |
19 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 491,000 |
18 Apr 2024 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 335,000 |