Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 0.515 | 0.605 | 0.51 | 0.585 | 0.585 | +0.065 (+12.50%) | 265,200 |
1 Apr 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | -0.02 (-3.70%) | 50,200 |
29 Mar 2024 | MYR | 0.515 | 0.54 | 0.515 | 0.54 | 0.54 | +0.015 (+2.86%) | 25,500 |
27 Mar 2024 | MYR | 0.55 | 0.55 | 0.515 | 0.525 | 0.525 | -0.025 (-4.55%) | 253,700 |
26 Mar 2024 | MYR | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 555,300 |
25 Mar 2024 | MYR | 0.595 | 0.595 | 0.56 | 0.56 | 0.56 | -0.035 (-5.88%) | 269,800 |
22 Mar 2024 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 108,700 |
21 Mar 2024 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 219,900 |
20 Mar 2024 | MYR | 0.605 | 0.625 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 253,200 |
19 Mar 2024 | MYR | 0.61 | 0.645 | 0.605 | 0.62 | 0.62 | +0.01 (+1.64%) | 545,500 |
18 Mar 2024 | MYR | 0.605 | 0.625 | 0.595 | 0.61 | 0.61 | +0.02 (+3.39%) | 369,400 |
15 Mar 2024 | MYR | 0.655 | 0.655 | 0.59 | 0.59 | 0.59 | -0.065 (-9.92%) | 1,459,600 |
14 Mar 2024 | MYR | 0.51 | 0.68 | 0.51 | 0.655 | 0.655 | +0.155 (+31%) | 4,112,400 |
13 Mar 2024 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 517,400 |
12 Mar 2024 | MYR | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 14,300 |
11 Mar 2024 | MYR | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 86,900 |
8 Mar 2024 | MYR | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 427,500 |
7 Mar 2024 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 210,800 |
6 Mar 2024 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.035 (+7.87%) | 182,000 |
5 Mar 2024 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 835,000 |
4 Mar 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 663,200 |
1 Mar 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 249,000 |
29 Feb 2024 | MYR | 0.45 | 0.455 | 0.43 | 0.455 | 0.455 | -0.005 (-1.09%) | 712,800 |
28 Feb 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 627,200 |
27 Feb 2024 | MYR | 0.51 | 0.53 | 0.465 | 0.465 | 0.465 | -0.045 (-8.82%) | 801,200 |
26 Feb 2024 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 350,800 |
23 Feb 2024 | MYR | 0.51 | 0.51 | 0.49 | 0.505 | 0.505 | -0.01 (-1.94%) | 199,700 |
22 Feb 2024 | MYR | 0.475 | 0.515 | 0.47 | 0.515 | 0.515 | +0.035 (+7.29%) | 672,700 |
21 Feb 2024 | MYR | 0.49 | 0.5 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 205,600 |
20 Feb 2024 | MYR | 0.46 | 0.5 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 323,400 |