Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | MYR | 0.565 | 0.595 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 3,339,200 |
24 May 2024 | MYR | 0.58 | 0.58 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 1,527,200 |
23 May 2024 | MYR | 0.57 | 0.595 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,587,000 |
21 May 2024 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,579,500 |
20 May 2024 | MYR | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.025 (+4.50%) | 6,674,400 |
17 May 2024 | MYR | 0.555 | 0.57 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 4,116,600 |
16 May 2024 | MYR | 0.555 | 0.56 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 3,988,000 |
15 May 2024 | MYR | 0.525 | 0.56 | 0.52 | 0.55 | 0.55 | +0.035 (+6.80%) | 14,101,300 |
14 May 2024 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,438,900 |
13 May 2024 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,502,900 |
10 May 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 1,955,000 |
9 May 2024 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 522,200 |
8 May 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,623,800 |
7 May 2024 | MYR | 0.51 | 0.53 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 5,594,600 |
6 May 2024 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,548,400 |
3 May 2024 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,375,400 |
2 May 2024 | MYR | 0.52 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,087,800 |
30 Apr 2024 | MYR | 0.5 | 0.52 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 2,374,700 |
29 Apr 2024 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 742,900 |
26 Apr 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 890,000 |
25 Apr 2024 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 431,300 |
24 Apr 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 881,900 |
23 Apr 2024 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 1,189,700 |
22 Apr 2024 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.02 (+4.04%) | 2,471,800 |
19 Apr 2024 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,374,900 |
18 Apr 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 1,050,600 |
17 Apr 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 978,400 |
16 Apr 2024 | MYR | 0.515 | 0.515 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,932,200 |
15 Apr 2024 | MYR | 0.525 | 0.535 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 5,617,300 |
12 Apr 2024 | MYR | 0.505 | 0.515 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 2,659,200 |