Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.605 | 0.63 | 0.605 | 0.625 | 0.625 | +0.01 (+1.63%) | 523,400 |
25 Apr 2024 | MYR | 0.62 | 0.62 | 0.605 | 0.615 | 0.615 | -0.01 (-1.60%) | 285,700 |
24 Apr 2024 | MYR | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 458,900 |
23 Apr 2024 | MYR | 0.63 | 0.65 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 1,523,900 |
22 Apr 2024 | MYR | 0.605 | 0.64 | 0.605 | 0.625 | 0.625 | +0.02 (+3.31%) | 967,300 |
19 Apr 2024 | MYR | 0.595 | 0.63 | 0.58 | 0.605 | 0.605 | +0.015 (+2.54%) | 1,875,700 |
18 Apr 2024 | MYR | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 299,300 |
17 Apr 2024 | MYR | 0.57 | 0.575 | 0.545 | 0.57 | 0.57 | -0.005 (-0.87%) | 326,000 |
16 Apr 2024 | MYR | 0.585 | 0.585 | 0.555 | 0.575 | 0.575 | -0.01 (-1.71%) | 124,200 |
15 Apr 2024 | MYR | 0.595 | 0.595 | 0.575 | 0.585 | 0.585 | -0.01 (-1.68%) | 296,900 |
12 Apr 2024 | MYR | 0.57 | 0.61 | 0.555 | 0.595 | 0.595 | +0.025 (+4.39%) | 1,288,700 |
9 Apr 2024 | MYR | 0.585 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 147,900 |
8 Apr 2024 | MYR | 0.605 | 0.615 | 0.575 | 0.59 | 0.59 | -0.015 (-2.48%) | 479,800 |
5 Apr 2024 | MYR | 0.555 | 0.63 | 0.555 | 0.605 | 0.605 | +0.055 (+10.00%) | 4,645,600 |
4 Apr 2024 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 150,100 |
3 Apr 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 45,500 |
2 Apr 2024 | MYR | 0.52 | 0.555 | 0.52 | 0.545 | 0.545 | +0.01 (+1.87%) | 740,500 |
1 Apr 2024 | MYR | 0.52 | 0.535 | 0.515 | 0.535 | 0.535 | +0.015 (+2.88%) | 95,200 |
29 Mar 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 26,000 |
27 Mar 2024 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 111,900 |
26 Mar 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 61,800 |
25 Mar 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 22,700 |
22 Mar 2024 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | -0.005 (-0.93%) | 140,900 |
21 Mar 2024 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.015 (+2.86%) | 26,000 |
20 Mar 2024 | MYR | 0.54 | 0.54 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 104,200 |
19 Mar 2024 | MYR | 0.53 | 0.545 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 294,500 |
18 Mar 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 59,900 |
15 Mar 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 62,200 |
14 Mar 2024 | MYR | 0.52 | 0.555 | 0.52 | 0.545 | 0.545 | +0.025 (+4.81%) | 790,800 |
13 Mar 2024 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 111,300 |