Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | MYR | 0.435 | 0.445 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 10,528,700 |
7 Aug 2024 | MYR | 0.42 | 0.44 | 0.395 | 0.435 | 0.435 | +0.02 (+4.82%) | 11,224,000 |
6 Aug 2024 | MYR | 0.39 | 0.415 | 0.37 | 0.415 | 0.415 | +0.03 (+7.79%) | 13,081,200 |
5 Aug 2024 | MYR | 0.42 | 0.43 | 0.36 | 0.385 | 0.385 | -0.05 (-11.49%) | 23,370,900 |
2 Aug 2024 | MYR | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.03 (-6.45%) | 13,258,100 |
1 Aug 2024 | MYR | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 9,196,600 |
31 Jul 2024 | MYR | 0.49 | 0.49 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 13,611,100 |
30 Jul 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 3,708,900 |
29 Jul 2024 | MYR | 0.485 | 0.495 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 5,226,800 |
26 Jul 2024 | MYR | 0.48 | 0.495 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 3,838,000 |
25 Jul 2024 | MYR | 0.49 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 10,542,800 |
24 Jul 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 5,274,400 |
23 Jul 2024 | MYR | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 13,780,700 |
22 Jul 2024 | MYR | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 22,118,400 |
19 Jul 2024 | MYR | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 14,571,800 |
18 Jul 2024 | MYR | 0.5 | 0.505 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 10,017,100 |
17 Jul 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 10,108,900 |
16 Jul 2024 | MYR | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 9,301,500 |
15 Jul 2024 | MYR | 0.48 | 0.5 | 0.465 | 0.495 | 0.495 | +0.015 (+3.13%) | 21,676,700 |
12 Jul 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 8,733,300 |
11 Jul 2024 | MYR | 0.475 | 0.5 | 0.455 | 0.485 | 0.485 | +0.01 (+2.11%) | 28,416,000 |
10 Jul 2024 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 21,422,400 |
9 Jul 2024 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 14,297,600 |
5 Jul 2024 | MYR | 0.415 | 0.46 | 0.405 | 0.455 | 0.455 | +0.04 (+9.64%) | 43,781,500 |
4 Jul 2024 | MYR | 0.415 | 0.42 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 14,049,300 |
3 Jul 2024 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 13,962,300 |
2 Jul 2024 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 24,591,400 |
1 Jul 2024 | MYR | 0.395 | 0.405 | 0.38 | 0.405 | 0.405 | +0.01 (+2.53%) | 17,912,900 |
28 Jun 2024 | MYR | 0.375 | 0.4 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 10,487,900 |
27 Jun 2024 | MYR | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 9,194,300 |