Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | MYR | 0.57 | 0.57 | 0.555 | 0.57 | 0.57 | -0.02 (-3.39%) | 198,100 |
6 May 2024 | MYR | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,376,200 |
3 May 2024 | MYR | 0.535 | 0.615 | 0.535 | 0.6 | 0.6 | +0.075 (+14.29%) | 2,107,200 |
2 May 2024 | MYR | 0.525 | 0.535 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 201,800 |
30 Apr 2024 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 62,800 |
29 Apr 2024 | MYR | 0.53 | 0.545 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 56,200 |
26 Apr 2024 | MYR | 0.525 | 0.555 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 74,600 |
25 Apr 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 61,000 |
24 Apr 2024 | MYR | 0.555 | 0.56 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 34,800 |
23 Apr 2024 | MYR | 0.545 | 0.555 | 0.525 | 0.55 | 0.55 | 0.0 (0.0%) | 223,700 |
22 Apr 2024 | MYR | 0.525 | 0.57 | 0.525 | 0.55 | 0.55 | +0.005 (+0.92%) | 233,100 |
19 Apr 2024 | MYR | 0.57 | 0.57 | 0.545 | 0.545 | 0.545 | -0.03 (-5.22%) | 226,500 |
18 Apr 2024 | MYR | 0.555 | 0.62 | 0.54 | 0.575 | 0.575 | +0.01 (+1.77%) | 4,204,600 |
17 Apr 2024 | MYR | 0.52 | 0.565 | 0.515 | 0.565 | 0.565 | +0.04 (+7.62%) | 266,900 |
16 Apr 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 148,300 |
15 Apr 2024 | MYR | 0.52 | 0.54 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 103,800 |
12 Apr 2024 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 289,700 |
9 Apr 2024 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 55,800 |
8 Apr 2024 | MYR | 0.51 | 0.54 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 297,200 |
5 Apr 2024 | MYR | 0.51 | 0.525 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 186,700 |
4 Apr 2024 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 9,000 |
3 Apr 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
2 Apr 2024 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 85,000 |
1 Apr 2024 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 9,000 |
29 Mar 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 3,000 |
27 Mar 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Mar 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 93,400 |
25 Mar 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 27,800 |
22 Mar 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
21 Mar 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 68,800 |