Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 4,711,400 |
15 Mar 2024 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,819,600 |
14 Mar 2024 | MYR | 0.255 | 0.285 | 0.25 | 0.275 | 0.275 | +0.02 (+7.84%) | 15,171,900 |
13 Mar 2024 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,503,400 |
12 Mar 2024 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,522,700 |
11 Mar 2024 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 7,986,600 |
8 Mar 2024 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,576,900 |
7 Mar 2024 | MYR | 0.245 | 0.265 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 5,234,900 |
6 Mar 2024 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 5,204,600 |
5 Mar 2024 | MYR | 0.26 | 0.27 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 12,149,500 |
4 Mar 2024 | MYR | 0.26 | 0.27 | 0.24 | 0.255 | 0.255 | -0.015 (-5.56%) | 15,608,500 |
1 Mar 2024 | MYR | 0.335 | 0.335 | 0.255 | 0.27 | 0.27 | -0.07 (-20.59%) | 26,603,400 |
29 Feb 2024 | MYR | 0.36 | 0.385 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 10,414,700 |
28 Feb 2024 | MYR | 0.405 | 0.405 | 0.355 | 0.365 | 0.365 | -0.035 (-8.75%) | 7,146,900 |
27 Feb 2024 | MYR | 0.385 | 0.405 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 5,948,200 |
26 Feb 2024 | MYR | 0.4 | 0.4 | 0.35 | 0.38 | 0.38 | -0.015 (-3.80%) | 7,900,500 |
23 Feb 2024 | MYR | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 6,514,400 |
22 Feb 2024 | MYR | 0.365 | 0.4 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 15,001,900 |
21 Feb 2024 | MYR | 0.315 | 0.375 | 0.315 | 0.365 | 0.365 | +0.055 (+17.74%) | 18,123,200 |
20 Feb 2024 | MYR | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,180,600 |
19 Feb 2024 | MYR | 0.29 | 0.335 | 0.285 | 0.315 | 0.315 | +0.025 (+8.62%) | 12,939,200 |
16 Feb 2024 | MYR | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -0.05 (-14.71%) | 6,952,700 |
15 Feb 2024 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 5,413,300 |
14 Feb 2024 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 8,047,100 |
13 Feb 2024 | MYR | 0.295 | 0.34 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 17,566,200 |
9 Feb 2024 | MYR | 0.275 | 0.3 | 0.265 | 0.3 | 0.3 | +0.015 (+5.26%) | 9,972,300 |
8 Feb 2024 | MYR | 0.24 | 0.285 | 0.24 | 0.285 | 0.285 | +0.045 (+18.75%) | 10,831,000 |
7 Feb 2024 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 439,600 |
6 Feb 2024 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 819,900 |
5 Feb 2024 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 2,375,500 |