Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 139,400 |
2 May 2024 | MYR | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 74,600 |
30 Apr 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 132,300 |
29 Apr 2024 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 151,100 |
26 Apr 2024 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 90,300 |
25 Apr 2024 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 24,700 |
24 Apr 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 86,600 |
23 Apr 2024 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 64,400 |
22 Apr 2024 | MYR | 0.445 | 0.45 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 171,200 |
19 Apr 2024 | MYR | 0.45 | 0.46 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 242,300 |
18 Apr 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 5,200 |
17 Apr 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 30,200 |
16 Apr 2024 | MYR | 0.445 | 0.46 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 72,500 |
15 Apr 2024 | MYR | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 158,000 |
12 Apr 2024 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 139,400 |
9 Apr 2024 | MYR | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 160,400 |
8 Apr 2024 | MYR | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 689,900 |
5 Apr 2024 | MYR | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,015,600 |
4 Apr 2024 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 129,700 |
3 Apr 2024 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 60,200 |
2 Apr 2024 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 162,200 |
1 Apr 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 198,000 |
29 Mar 2024 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 44,600 |
27 Mar 2024 | MYR | 0.425 | 0.44 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 110,300 |
26 Mar 2024 | MYR | 0.42 | 0.44 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 332,000 |
25 Mar 2024 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 75,800 |
22 Mar 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 40,800 |
21 Mar 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 44,800 |
20 Mar 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 159,500 |
19 Mar 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 238,300 |