Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 0.425 | 0.46 | 0.425 | 0.46 | 0.46 | +0.025 (+5.75%) | 693,000 |
16 Feb 2024 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 300,200 |
15 Feb 2024 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 259,600 |
14 Feb 2024 | MYR | 0.48 | 0.48 | 0.43 | 0.445 | 0.445 | -0.045 (-9.18%) | 592,800 |
13 Feb 2024 | MYR | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 460,200 |
9 Feb 2024 | MYR | 0.455 | 0.485 | 0.43 | 0.48 | 0.48 | +0.015 (+3.23%) | 1,273,700 |
8 Feb 2024 | MYR | 0.41 | 0.465 | 0.41 | 0.465 | 0.465 | +0.05 (+12.05%) | 375,100 |
7 Feb 2024 | MYR | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 395,700 |
6 Feb 2024 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 118,300 |
5 Feb 2024 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 95,000 |
2 Feb 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 90,000 |
31 Jan 2024 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 105,000 |
30 Jan 2024 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 50,000 |
29 Jan 2024 | MYR | 0.445 | 0.445 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 128,100 |
26 Jan 2024 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.02 (+5.33%) | 40,400 |
24 Jan 2024 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 87,000 |
23 Jan 2024 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 13,000 |
22 Jan 2024 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 18,000 |
19 Jan 2024 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 58,200 |
18 Jan 2024 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 78,000 |
17 Jan 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 125,000 |
16 Jan 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 49,900 |
15 Jan 2024 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 32,100 |
12 Jan 2024 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 101,800 |
11 Jan 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 108,800 |
10 Jan 2024 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 66,000 |
9 Jan 2024 | MYR | 0.4 | 0.4 | 0.37 | 0.4 | 0.4 | -0.005 (-1.23%) | 190,900 |
8 Jan 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 405,100 |
5 Jan 2024 | MYR | 0.38 | 0.415 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 733,900 |
4 Jan 2024 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 284,900 |