Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,974,800 |
21 Mar 2024 | MYR | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 3,614,500 |
20 Mar 2024 | MYR | 0.415 | 0.44 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 5,528,900 |
19 Mar 2024 | MYR | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,272,000 |
18 Mar 2024 | MYR | 0.42 | 0.445 | 0.415 | 0.415 | 0.415 | +0.015 (+3.75%) | 13,986,400 |
15 Mar 2024 | MYR | 0.355 | 0.4 | 0.35 | 0.4 | 0.4 | +0.04 (+11.11%) | 6,039,400 |
14 Mar 2024 | MYR | 0.365 | 0.37 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,781,600 |
13 Mar 2024 | MYR | 0.35 | 0.37 | 0.34 | 0.365 | 0.365 | +0.015 (+4.29%) | 2,377,000 |
12 Mar 2024 | MYR | 0.385 | 0.385 | 0.335 | 0.35 | 0.35 | -0.035 (-9.09%) | 5,125,900 |
11 Mar 2024 | MYR | 0.365 | 0.405 | 0.36 | 0.385 | 0.385 | +0.03 (+8.45%) | 8,706,400 |
8 Mar 2024 | MYR | 0.315 | 0.355 | 0.315 | 0.355 | 0.355 | +0.04 (+12.70%) | 5,278,300 |
7 Mar 2024 | MYR | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 1,941,500 |
6 Mar 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 185,700 |
5 Mar 2024 | MYR | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 564,100 |
4 Mar 2024 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 220,200 |
1 Mar 2024 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 396,700 |
29 Feb 2024 | MYR | 0.27 | 0.305 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 2,706,600 |
28 Feb 2024 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 449,800 |
27 Feb 2024 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 173,000 |
26 Feb 2024 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 147,800 |
23 Feb 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 195,500 |
22 Feb 2024 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 25,000 |
21 Feb 2024 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
20 Feb 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 98,900 |
19 Feb 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 124,900 |
16 Feb 2024 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 399,100 |
15 Feb 2024 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 773,300 |
14 Feb 2024 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 29,500 |
13 Feb 2024 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 11,700 |
9 Feb 2024 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 127,300 |