Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,153,400 |
20 May 2024 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,429,900 |
17 May 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,384,500 |
16 May 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,602,900 |
15 May 2024 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,163,000 |
14 May 2024 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,726,100 |
13 May 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,812,200 |
10 May 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,937,200 |
9 May 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,189,700 |
8 May 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 2,688,000 |
7 May 2024 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,986,400 |
6 May 2024 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,570,200 |
3 May 2024 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,531,200 |
2 May 2024 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,740,600 |
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 |