Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 217,800 |
3 Oct 2024 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 265,100 |
2 Oct 2024 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,283,100 |
1 Oct 2024 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 233,600 |
30 Sep 2024 | MYR | 0.52 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 444,000 |
27 Sep 2024 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | -0.025 (-4.59%) | 964,000 |
26 Sep 2024 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 3,026,600 |
25 Sep 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 247,400 |
24 Sep 2024 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 279,400 |
23 Sep 2024 | MYR | 0.53 | 0.54 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 364,300 |
20 Sep 2024 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 373,700 |
19 Sep 2024 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 547,000 |
18 Sep 2024 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 320,500 |
17 Sep 2024 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 268,800 |
13 Sep 2024 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 130,500 |
12 Sep 2024 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 229,100 |
11 Sep 2024 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 456,100 |
10 Sep 2024 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 548,900 |
9 Sep 2024 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 382,000 |
6 Sep 2024 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 198,100 |
5 Sep 2024 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 208,700 |
4 Sep 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 192,500 |
3 Sep 2024 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 116,100 |
2 Sep 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 311,000 |
30 Aug 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 337,600 |
29 Aug 2024 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 473,500 |
28 Aug 2024 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 298,900 |
27 Aug 2024 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 627,000 |
26 Aug 2024 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 117,500 |
23 Aug 2024 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 414,400 |