Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 4,931,200 |
19 Sep 2024 | MYR | 0.315 | 0.335 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 12,318,600 |
18 Sep 2024 | MYR | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 3,159,900 |
17 Sep 2024 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 5,554,800 |
13 Sep 2024 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 16,756,100 |
12 Sep 2024 | MYR | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 8,695,200 |
11 Sep 2024 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 11,564,100 |
10 Sep 2024 | MYR | 0.32 | 0.33 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 6,928,100 |
9 Sep 2024 | MYR | 0.32 | 0.325 | 0.305 | 0.315 | 0.315 | -0.02 (-5.97%) | 9,061,900 |
6 Sep 2024 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 6,047,100 |
5 Sep 2024 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 7,594,900 |
4 Sep 2024 | MYR | 0.355 | 0.355 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 15,086,700 |
3 Sep 2024 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 8,191,800 |
2 Sep 2024 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 11,907,600 |
30 Aug 2024 | MYR | 0.365 | 0.385 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 10,602,400 |
29 Aug 2024 | MYR | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 7,932,200 |
28 Aug 2024 | MYR | 0.39 | 0.395 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 6,350,900 |
27 Aug 2024 | MYR | 0.405 | 0.41 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 11,086,400 |
26 Aug 2024 | MYR | 0.37 | 0.405 | 0.36 | 0.405 | 0.405 | +0.04 (+10.96%) | 19,047,200 |
23 Aug 2024 | MYR | 0.385 | 0.405 | 0.36 | 0.365 | 0.365 | -0.02 (-5.19%) | 24,418,600 |
22 Aug 2024 | MYR | 0.42 | 0.42 | 0.385 | 0.385 | 0.385 | -0.04 (-9.41%) | 26,452,200 |
21 Aug 2024 | MYR | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 6,763,000 |
20 Aug 2024 | MYR | 0.465 | 0.465 | 0.425 | 0.44 | 0.44 | -0.015 (-3.30%) | 29,296,100 |
19 Aug 2024 | MYR | 0.465 | 0.475 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 6,459,200 |
16 Aug 2024 | MYR | 0.45 | 0.465 | 0.445 | 0.465 | 0.465 | +0.03 (+6.90%) | 13,070,300 |
15 Aug 2024 | MYR | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 7,535,700 |
14 Aug 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 6,875,000 |
13 Aug 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,590,000 |
12 Aug 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 9,882,400 |
9 Aug 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 8,169,100 |