Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 0.385 | 0.39 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 11,738,900 |
20 Feb 2024 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 12,180,000 |
19 Feb 2024 | MYR | 0.405 | 0.41 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 12,725,800 |
16 Feb 2024 | MYR | 0.42 | 0.425 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 35,521,800 |
15 Feb 2024 | MYR | 0.375 | 0.43 | 0.37 | 0.41 | 0.41 | +0.04 (+10.81%) | 53,123,600 |
14 Feb 2024 | MYR | 0.365 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 10,110,600 |
13 Feb 2024 | MYR | 0.35 | 0.385 | 0.34 | 0.37 | 0.37 | +0.025 (+7.25%) | 33,737,200 |
9 Feb 2024 | MYR | 0.355 | 0.365 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 26,609,800 |
8 Feb 2024 | MYR | 0.335 | 0.37 | 0.325 | 0.355 | 0.355 | +0.025 (+7.58%) | 46,663,500 |
7 Feb 2024 | MYR | 0.33 | 0.355 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 18,109,700 |
6 Feb 2024 | MYR | 0.335 | 0.345 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 24,301,200 |
5 Feb 2024 | MYR | 0.37 | 0.375 | 0.325 | 0.335 | 0.335 | -0.04 (-10.67%) | 28,396,200 |
2 Feb 2024 | MYR | 0.37 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 17,800,600 |
31 Jan 2024 | MYR | 0.37 | 0.395 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 29,475,500 |
30 Jan 2024 | MYR | 0.41 | 0.41 | 0.35 | 0.365 | 0.365 | -0.045 (-10.98%) | 68,447,800 |
29 Jan 2024 | MYR | 0.455 | 0.46 | 0.405 | 0.41 | 0.41 | -0.035 (-7.87%) | 47,927,700 |
26 Jan 2024 | MYR | 0.445 | 0.475 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 41,031,600 |
24 Jan 2024 | MYR | 0.45 | 0.47 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 63,368,600 |
23 Jan 2024 | MYR | 0.45 | 0.515 | 0.4 | 0.435 | 0.435 | 0.0 (0.0%) | 308,405,100 |
22 Jan 2024 | MYR | 0.31 | 0.45 | 0.3 | 0.435 | 0.435 | +0.145 (+50.00%) | 359,643,000 |
19 Jan 2024 | MYR | 0.235 | 0.35 | 0.235 | 0.29 | 0.29 | -0.245 (-45.79%) | 786,464,500 |
18 Jan 2024 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 1,620,000 |
17 Jan 2024 | MYR | 0.845 | 0.875 | 0.535 | 0.535 | 0.535 | -0.3 (-35.93%) | 202,497,500 |
16 Jan 2024 | MYR | 1.19 | 1.19 | 0.835 | 0.835 | 0.835 | -0.355 (-29.83%) | 230,197,600 |
15 Jan 2024 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 59,891,300 |
12 Jan 2024 | MYR | 1.12 | 1.17 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 61,432,700 |
11 Jan 2024 | MYR | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 86,261,600 |
10 Jan 2024 | MYR | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 61,589,300 |
9 Jan 2024 | MYR | 0.985 | 1.05 | 0.98 | 1.04 | 1.04 | +0.055 (+5.58%) | 72,093,300 |
8 Jan 2024 | MYR | 0.985 | 0.985 | 0.97 | 0.985 | 0.985 | 0.0 (0.0%) | 64,523,200 |