Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 2,231,600 |
23 Apr 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 1,904,000 |
22 Apr 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 881,300 |
19 Apr 2024 | MYR | 0.52 | 0.525 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,441,600 |
18 Apr 2024 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,356,200 |
17 Apr 2024 | MYR | 0.52 | 0.535 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,232,600 |
16 Apr 2024 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 2,853,200 |
15 Apr 2024 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,652,600 |
12 Apr 2024 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 1,496,000 |
9 Apr 2024 | MYR | 0.545 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 1,950,700 |
8 Apr 2024 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 983,100 |
5 Apr 2024 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 821,700 |
4 Apr 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 4,171,500 |
3 Apr 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,167,000 |
2 Apr 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,038,700 |
1 Apr 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 2,429,200 |
29 Mar 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 3,004,100 |
27 Mar 2024 | MYR | 0.55 | 0.555 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 10,578,100 |
26 Mar 2024 | MYR | 0.525 | 0.545 | 0.525 | 0.535 | 0.535 | +0.015 (+2.88%) | 9,932,400 |
25 Mar 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 874,500 |
22 Mar 2024 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 5,637,600 |
21 Mar 2024 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 2,434,700 |
20 Mar 2024 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,692,600 |
19 Mar 2024 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,993,900 |
18 Mar 2024 | MYR | 0.51 | 0.53 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 2,394,600 |
15 Mar 2024 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 2,116,200 |
14 Mar 2024 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 1,591,000 |
13 Mar 2024 | MYR | 0.475 | 0.52 | 0.47 | 0.505 | 0.505 | +0.03 (+6.32%) | 4,951,500 |
12 Mar 2024 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 982,600 |
11 Mar 2024 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,203,800 |