Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Mar 2024 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 6,000 |
15 Mar 2024 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 24,200 |
14 Mar 2024 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 500 |
13 Mar 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
12 Mar 2024 | MYR | 0.49 | 0.515 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 38,400 |
11 Mar 2024 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 67,900 |
8 Mar 2024 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 39,900 |
7 Mar 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 132,500 |
6 Mar 2024 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 100 |
5 Mar 2024 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 103,800 |
4 Mar 2024 | MYR | 0.545 | 0.56 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 148,300 |
1 Mar 2024 | MYR | 0.53 | 0.535 | 0.52 | 0.52 | 0.52 | -0.035 (-6.31%) | 31,300 |
29 Feb 2024 | MYR | 0.52 | 0.56 | 0.52 | 0.555 | 0.555 | +0.05 (+9.90%) | 956,500 |
28 Feb 2024 | MYR | 0.52 | 0.525 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 19,200 |
27 Feb 2024 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
26 Feb 2024 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 83,600 |
23 Feb 2024 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 6,200 |
22 Feb 2024 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 25,100 |
21 Feb 2024 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 47,100 |
20 Feb 2024 | MYR | 0.525 | 0.54 | 0.515 | 0.515 | 0.515 | +0.01 (+1.98%) | 161,300 |
19 Feb 2024 | MYR | 0.51 | 0.535 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 46,200 |