Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,594,000 |
29 Apr 2024 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 9,358,800 |
26 Apr 2024 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,295,600 |
25 Apr 2024 | MYR | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 5,862,400 |
24 Apr 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,459,800 |
23 Apr 2024 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,011,400 |
22 Apr 2024 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,744,300 |
19 Apr 2024 | MYR | 0.305 | 0.31 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,633,300 |
18 Apr 2024 | MYR | 0.285 | 0.31 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 13,591,900 |
17 Apr 2024 | MYR | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 6,801,500 |
16 Apr 2024 | MYR | 0.26 | 0.285 | 0.25 | 0.285 | 0.285 | +0.025 (+9.62%) | 5,427,000 |
15 Apr 2024 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,026,000 |
12 Apr 2024 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 578,000 |
9 Apr 2024 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 345,000 |
8 Apr 2024 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 383,900 |
5 Apr 2024 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 290,500 |
4 Apr 2024 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 614,000 |
3 Apr 2024 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 488,800 |
2 Apr 2024 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 694,800 |
1 Apr 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,934,800 |
29 Mar 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 606,300 |
27 Mar 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,869,800 |
26 Mar 2024 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,724,700 |
25 Mar 2024 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,598,600 |
22 Mar 2024 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,637,300 |
21 Mar 2024 | MYR | 0.23 | 0.26 | 0.225 | 0.255 | 0.255 | +0.025 (+10.87%) | 2,993,800 |
20 Mar 2024 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 266,100 |
19 Mar 2024 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 230,300 |
18 Mar 2024 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 1,075,100 |
15 Mar 2024 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 955,300 |