Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.46 | 0.475 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 39,336,400 |
16 May 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 12,562,500 |
15 May 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 15,253,000 |
14 May 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 26,074,500 |
13 May 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 17,682,100 |
10 May 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 20,668,000 |
9 May 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 23,828,200 |
8 May 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 22,030,000 |
7 May 2024 | MYR | 0.455 | 0.48 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 66,397,800 |
6 May 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 18,084,800 |
3 May 2024 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 8,801,900 |
2 May 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 9,740,700 |
30 Apr 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 22,535,600 |
29 Apr 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 15,064,200 |
26 Apr 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 22,543,600 |
25 Apr 2024 | MYR | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 76,041,400 |
24 Apr 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 17,988,800 |
23 Apr 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 11,624,600 |
22 Apr 2024 | MYR | 0.45 | 0.465 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 12,831,800 |
19 Apr 2024 | MYR | 0.455 | 0.465 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 20,383,200 |
18 Apr 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 10,440,000 |
17 Apr 2024 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 15,499,500 |
16 Apr 2024 | MYR | 0.46 | 0.46 | 0.435 | 0.455 | 0.455 | -0.01 (-2.15%) | 43,757,700 |
15 Apr 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 18,844,500 |
12 Apr 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 18,983,500 |
9 Apr 2024 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 19,120,000 |
8 Apr 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 16,984,300 |
5 Apr 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 12,923,500 |
4 Apr 2024 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 12,994,400 |
3 Apr 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 12,679,100 |