Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 868,500 |
24 Jun 2024 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,110,500 |
21 Jun 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,669,700 |
20 Jun 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,298,800 |
19 Jun 2024 | MYR | 0.435 | 0.435 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,395,900 |
18 Jun 2024 | MYR | 0.44 | 0.465 | 0.425 | 0.43 | 0.43 | +0.015 (+3.61%) | 10,140,400 |
14 Jun 2024 | MYR | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 7,008,500 |
13 Jun 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 463,900 |
12 Jun 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 751,500 |
11 Jun 2024 | MYR | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,862,500 |
10 Jun 2024 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 246,500 |
7 Jun 2024 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 869,600 |
6 Jun 2024 | MYR | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 491,100 |
5 Jun 2024 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 560,700 |
4 Jun 2024 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 680,000 |
31 May 2024 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 673,800 |
30 May 2024 | MYR | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.025 (-6.17%) | 2,169,800 |
29 May 2024 | MYR | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 1,213,600 |
28 May 2024 | MYR | 0.415 | 0.42 | 0.39 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,418,700 |
27 May 2024 | MYR | 0.425 | 0.44 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,352,400 |
24 May 2024 | MYR | 0.425 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,712,200 |
23 May 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 2,091,200 |
21 May 2024 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,090,300 |
20 May 2024 | MYR | 0.4 | 0.425 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 4,113,800 |
17 May 2024 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 931,000 |
16 May 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 496,500 |
15 May 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 755,700 |
14 May 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 807,900 |
13 May 2024 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,115,900 |
10 May 2024 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 559,400 |