Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 0.51 | 0.57 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 593,600 |
2 May 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 14,000 |
30 Apr 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 80,700 |
29 Apr 2024 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 5,200 |
26 Apr 2024 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
25 Apr 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 10,200 |
24 Apr 2024 | MYR | 0.52 | 0.52 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 28,500 |
23 Apr 2024 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 31,900 |
22 Apr 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 10,100 |
19 Apr 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 5,100 |
18 Apr 2024 | MYR | 0.505 | 0.525 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 88,800 |
17 Apr 2024 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 96,700 |
16 Apr 2024 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | -0.015 (-2.83%) | 69,100 |
15 Apr 2024 | MYR | 0.505 | 0.53 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 187,700 |
12 Apr 2024 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 56,700 |
9 Apr 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 41,700 |
8 Apr 2024 | MYR | 0.525 | 0.53 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 617,900 |
5 Apr 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 78,800 |
4 Apr 2024 | MYR | 0.53 | 0.545 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 116,700 |
3 Apr 2024 | MYR | 0.535 | 0.56 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,453,000 |
2 Apr 2024 | MYR | 0.53 | 0.54 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 139,400 |
1 Apr 2024 | MYR | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 340,100 |
29 Mar 2024 | MYR | 0.54 | 0.565 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 43,500 |
27 Mar 2024 | MYR | 0.565 | 0.57 | 0.54 | 0.555 | 0.555 | -0.01 (-1.77%) | 404,700 |
26 Mar 2024 | MYR | 0.57 | 0.595 | 0.56 | 0.565 | 0.565 | -0.03 (-5.04%) | 356,100 |
25 Mar 2024 | MYR | 0.6 | 0.61 | 0.575 | 0.595 | 0.595 | -0.01 (-1.65%) | 407,700 |
22 Mar 2024 | MYR | 0.565 | 0.61 | 0.545 | 0.605 | 0.605 | +0.04 (+7.08%) | 751,900 |
21 Mar 2024 | MYR | 0.56 | 0.635 | 0.56 | 0.565 | 0.565 | +0.025 (+4.63%) | 2,855,700 |
20 Mar 2024 | MYR | 0.54 | 0.59 | 0.505 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,357,600 |
19 Mar 2024 | MYR | 0.515 | 0.545 | 0.505 | 0.53 | 0.53 | +0.03 (+6%) | 289,500 |