Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 196,800 |
2 May 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 302,500 |
30 Apr 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 119,800 |
29 Apr 2024 | MYR | 0.48 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 318,100 |
26 Apr 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 83,300 |
25 Apr 2024 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 186,500 |
24 Apr 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 50,000 |
23 Apr 2024 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 73,300 |
22 Apr 2024 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 91,600 |
19 Apr 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 350,500 |
18 Apr 2024 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 91,000 |
17 Apr 2024 | MYR | 0.445 | 0.475 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 291,700 |
16 Apr 2024 | MYR | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 20,100 |
15 Apr 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 122,000 |
12 Apr 2024 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 59,700 |
9 Apr 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 324,800 |
8 Apr 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 307,600 |
5 Apr 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 45,500 |
4 Apr 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 166,000 |
3 Apr 2024 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 48,000 |
2 Apr 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 130,000 |
1 Apr 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 77,000 |
29 Mar 2024 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 137,400 |
27 Mar 2024 | MYR | 0.445 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 195,300 |
26 Mar 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 113,000 |
25 Mar 2024 | MYR | 0.45 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 303,200 |
22 Mar 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 21,300 |
21 Mar 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 292,800 |
20 Mar 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 36,000 |
19 Mar 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 81,000 |