Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,969,700 |
28 May 2024 | MYR | 0.335 | 0.335 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,965,400 |
27 May 2024 | MYR | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,594,400 |
24 May 2024 | MYR | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.02 (-5.71%) | 3,395,400 |
23 May 2024 | MYR | 0.375 | 0.38 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 4,158,000 |
21 May 2024 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,554,600 |
20 May 2024 | MYR | 0.385 | 0.4 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 5,957,300 |
17 May 2024 | MYR | 0.375 | 0.395 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 7,194,300 |
16 May 2024 | MYR | 0.405 | 0.405 | 0.355 | 0.375 | 0.375 | -0.035 (-8.54%) | 15,302,800 |
15 May 2024 | MYR | 0.33 | 0.42 | 0.33 | 0.41 | 0.41 | +0.095 (+30.16%) | 43,271,300 |
14 May 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,337,100 |
13 May 2024 | MYR | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,524,700 |
10 May 2024 | MYR | 0.305 | 0.325 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 5,911,100 |
9 May 2024 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,656,200 |
8 May 2024 | MYR | 0.295 | 0.31 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,839,600 |
7 May 2024 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 798,600 |
6 May 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,689,800 |
3 May 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,338,200 |
2 May 2024 | MYR | 0.285 | 0.305 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,208,300 |
30 Apr 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 685,300 |
29 Apr 2024 | MYR | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 1,490,700 |
26 Apr 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 154,300 |
25 Apr 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 572,700 |
24 Apr 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 261,000 |
23 Apr 2024 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 409,700 |
22 Apr 2024 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 816,400 |
19 Apr 2024 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 900,700 |
18 Apr 2024 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 204,100 |
17 Apr 2024 | MYR | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 877,000 |
16 Apr 2024 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 648,600 |