Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 122,800 |
17 May 2024 | MYR | 0.355 | 0.37 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 484,700 |
16 May 2024 | MYR | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 32,500 |
15 May 2024 | MYR | 0.35 | 0.355 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 856,800 |
14 May 2024 | MYR | 0.37 | 0.375 | 0.345 | 0.35 | 0.35 | -0.025 (-6.67%) | 595,100 |
13 May 2024 | MYR | 0.375 | 0.375 | 0.35 | 0.375 | 0.375 | +0.005 (+1.35%) | 744,000 |
10 May 2024 | MYR | 0.385 | 0.385 | 0.355 | 0.37 | 0.37 | -0.01 (-2.63%) | 611,800 |
9 May 2024 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 491,900 |
8 May 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 102,300 |
7 May 2024 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 59,000 |
6 May 2024 | MYR | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 46,500 |
3 May 2024 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 3,400 |
2 May 2024 | MYR | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 421,000 |
30 Apr 2024 | MYR | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 114,100 |
29 Apr 2024 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 108,900 |
26 Apr 2024 | MYR | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 79,300 |
25 Apr 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 263,900 |
24 Apr 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 192,000 |
23 Apr 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 16,100 |
22 Apr 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 322,100 |
19 Apr 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 109,100 |
18 Apr 2024 | MYR | 0.44 | 0.44 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 180,800 |
17 Apr 2024 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 24,100 |
16 Apr 2024 | MYR | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 12,200 |
15 Apr 2024 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 80,200 |
12 Apr 2024 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 164,300 |
9 Apr 2024 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,000 |
8 Apr 2024 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
5 Apr 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 58,100 |
4 Apr 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 101,800 |