Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,118,000 |
18 Apr 2024 | MYR | 0.58 | 0.58 | 0.555 | 0.57 | 0.57 | -0.005 (-0.87%) | 11,601,800 |
17 Apr 2024 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 1,800,700 |
16 Apr 2024 | MYR | 0.575 | 0.58 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 10,114,600 |
15 Apr 2024 | MYR | 0.595 | 0.595 | 0.57 | 0.575 | 0.575 | -0.02 (-3.36%) | 12,570,700 |
12 Apr 2024 | MYR | 0.595 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 4,529,900 |
9 Apr 2024 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 3,257,000 |
8 Apr 2024 | MYR | 0.59 | 0.605 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 5,972,600 |
5 Apr 2024 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,694,800 |
4 Apr 2024 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 7,356,500 |
3 Apr 2024 | MYR | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 7,947,400 |
2 Apr 2024 | MYR | 0.6 | 0.605 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 7,867,100 |
1 Apr 2024 | MYR | 0.58 | 0.6 | 0.575 | 0.595 | 0.595 | +0.02 (+3.48%) | 7,681,300 |
29 Mar 2024 | MYR | 0.575 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 1,682,900 |
27 Mar 2024 | MYR | 0.585 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 5,577,400 |
26 Mar 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 1,333,600 |
25 Mar 2024 | MYR | 0.57 | 0.585 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 5,011,600 |
22 Mar 2024 | MYR | 0.58 | 0.585 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 8,694,600 |
21 Mar 2024 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 2,831,800 |
20 Mar 2024 | MYR | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 9,671,400 |
19 Mar 2024 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 2,095,700 |
18 Mar 2024 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 2,813,000 |
15 Mar 2024 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 2,964,100 |
14 Mar 2024 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 4,702,800 |
13 Mar 2024 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 3,971,100 |
12 Mar 2024 | MYR | 0.58 | 0.59 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 5,236,100 |
11 Mar 2024 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 4,175,300 |
8 Mar 2024 | MYR | 0.59 | 0.595 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 9,815,800 |
7 Mar 2024 | MYR | 0.585 | 0.595 | 0.58 | 0.595 | 0.595 | +0.01 (+1.71%) | 5,962,800 |
6 Mar 2024 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 3,419,000 |