Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 666,500 |
19 Sep 2024 | MYR | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 1,267,800 |
18 Sep 2024 | MYR | 0.585 | 0.59 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 487,200 |
17 Sep 2024 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,609,000 |
13 Sep 2024 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 917,000 |
12 Sep 2024 | MYR | 0.56 | 0.575 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 435,700 |
11 Sep 2024 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 171,800 |
10 Sep 2024 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 526,300 |
9 Sep 2024 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,561,900 |
6 Sep 2024 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 686,300 |
5 Sep 2024 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 597,400 |
4 Sep 2024 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 341,200 |
3 Sep 2024 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 221,300 |
2 Sep 2024 | MYR | 0.595 | 0.605 | 0.575 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,307,000 |
30 Aug 2024 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 1,386,300 |
29 Aug 2024 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 1,915,500 |
28 Aug 2024 | MYR | 0.555 | 0.57 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 749,400 |
27 Aug 2024 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 58,000 |
26 Aug 2024 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 26,000 |
23 Aug 2024 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 42,200 |
22 Aug 2024 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 87,300 |
21 Aug 2024 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
20 Aug 2024 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
19 Aug 2024 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 4,000 |
16 Aug 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | +0.005 (+0.93%) | 45,000 |
15 Aug 2024 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 100 |
14 Aug 2024 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
13 Aug 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 5,500 |
12 Aug 2024 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 52,700 |
9 Aug 2024 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 140,100 |