Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 0.49 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 16,586,600 |
1 Apr 2024 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 23,043,200 |
29 Mar 2024 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 10,027,200 |
27 Mar 2024 | MYR | 0.485 | 0.515 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 64,723,200 |
26 Mar 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 25,023,000 |
25 Mar 2024 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 9,832,100 |
22 Mar 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 30,407,100 |
21 Mar 2024 | MYR | 0.475 | 0.495 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 41,903,500 |
20 Mar 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 16,645,700 |
19 Mar 2024 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 19,358,400 |
18 Mar 2024 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 20,993,900 |
15 Mar 2024 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 20,087,700 |
14 Mar 2024 | MYR | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 30,653,600 |
13 Mar 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 22,224,200 |
12 Mar 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 14,840,800 |
11 Mar 2024 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 13,156,300 |
8 Mar 2024 | MYR | 0.455 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 20,099,300 |
7 Mar 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 26,538,500 |
6 Mar 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 11,374,900 |
5 Mar 2024 | MYR | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 50,633,100 |
4 Mar 2024 | MYR | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 24,928,400 |
1 Mar 2024 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 26,735,700 |
29 Feb 2024 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | -0.02 (-4.21%) | 54,899,700 |
28 Feb 2024 | MYR | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 27,483,500 |
27 Feb 2024 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 47,213,300 |
26 Feb 2024 | MYR | 0.5 | 0.51 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 90,415,000 |
23 Feb 2024 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 33,710,400 |
22 Feb 2024 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 33,476,700 |
21 Feb 2024 | MYR | 0.515 | 0.52 | 0.495 | 0.5 | 0.5 | -0.015 (-2.91%) | 60,974,000 |
20 Feb 2024 | MYR | 0.52 | 0.53 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 54,117,000 |