Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 223,600 |
16 Feb 2024 | MYR | 0.185 | 0.2 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 111,900 |
15 Feb 2024 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 155,700 |
14 Feb 2024 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 173,700 |
13 Feb 2024 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 64,800 |
9 Feb 2024 | MYR | 0.2 | 0.2 | 0.18 | 0.19 | 0.19 | -0.015 (-7.32%) | 164,200 |
8 Feb 2024 | MYR | 0.2 | 0.205 | 0.18 | 0.205 | 0.205 | +0.005 (+2.50%) | 112,000 |
7 Feb 2024 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 259,100 |
6 Feb 2024 | MYR | 0.195 | 0.195 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 508,700 |
5 Feb 2024 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 266,300 |
2 Feb 2024 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 165,000 |
31 Jan 2024 | MYR | 0.205 | 0.215 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 6,482,700 |
30 Jan 2024 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,112,000 |
29 Jan 2024 | MYR | 0.22 | 0.22 | 0.205 | 0.22 | 0.22 | 0.0 (0.0%) | 369,600 |
26 Jan 2024 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 6,252,600 |
24 Jan 2024 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 433,300 |
23 Jan 2024 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 333,200 |
22 Jan 2024 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,622,000 |
19 Jan 2024 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 11,251,000 |
18 Jan 2024 | MYR | 0.25 | 0.255 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 15,415,500 |
17 Jan 2024 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 13,947,700 |
16 Jan 2024 | MYR | 0.24 | 0.29 | 0.23 | 0.265 | 0.265 | +0.02 (+8.16%) | 27,921,900 |
15 Jan 2024 | MYR | 0.215 | 0.26 | 0.215 | 0.245 | 0.245 | +0.035 (+16.67%) | 24,029,700 |
12 Jan 2024 | MYR | 0.225 | 0.245 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 17,067,800 |
11 Jan 2024 | MYR | 0.215 | 0.235 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 10,495,400 |
10 Jan 2024 | MYR | 0.235 | 0.255 | 0.21 | 0.22 | 0.22 | -0.015 (-6.38%) | 11,165,200 |
9 Jan 2024 | MYR | 0.225 | 0.295 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 22,967,600 |
8 Jan 2024 | MYR | 0.205 | 0.25 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 3,159,100 |
5 Jan 2024 | MYR | 0.195 | 0.21 | 0.185 | 0.205 | 0.205 | +0.01 (+5.13%) | 2,765,700 |
4 Jan 2024 | MYR | 0.175 | 0.195 | 0.17 | 0.195 | 0.195 | +0.015 (+8.33%) | 3,063,100 |