Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 15,850,700 |
8 Feb 2024 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 3,837,100 |
7 Feb 2024 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 9,323,200 |
6 Feb 2024 | MYR | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 11,766,300 |
5 Feb 2024 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 11,815,200 |
2 Feb 2024 | MYR | 0.265 | 0.27 | 0.245 | 0.26 | 0.26 | -0.005 (-1.89%) | 36,735,400 |
31 Jan 2024 | MYR | 0.27 | 0.295 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 89,522,200 |
30 Jan 2024 | MYR | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 27,107,000 |
29 Jan 2024 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 22,191,800 |
26 Jan 2024 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 27,176,900 |
24 Jan 2024 | MYR | 0.23 | 0.245 | 0.225 | 0.245 | 0.245 | +0.02 (+8.89%) | 28,397,700 |
23 Jan 2024 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 5,078,800 |
22 Jan 2024 | MYR | 0.215 | 0.23 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 13,705,400 |
19 Jan 2024 | MYR | 0.21 | 0.225 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 13,942,700 |
18 Jan 2024 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 8,244,200 |
17 Jan 2024 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 10,000,100 |
16 Jan 2024 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 18,892,100 |
15 Jan 2024 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 11,272,700 |
12 Jan 2024 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 15,059,900 |
11 Jan 2024 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 35,598,700 |
10 Jan 2024 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 9,459,100 |
9 Jan 2024 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 10,715,900 |
8 Jan 2024 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 37,040,100 |
5 Jan 2024 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 20,004,400 |
4 Jan 2024 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 32,636,200 |
3 Jan 2024 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 15,616,400 |
2 Jan 2024 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 11,104,700 |
29 Dec 2023 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 5,438,500 |
28 Dec 2023 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 9,597,400 |
27 Dec 2023 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 7,435,300 |