Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,183,900 |
6 May 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,331,600 |
3 May 2024 | MYR | 0.295 | 0.305 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,935,700 |
2 May 2024 | MYR | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,142,700 |
30 Apr 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 712,400 |
29 Apr 2024 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 954,200 |
26 Apr 2024 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,490,700 |
25 Apr 2024 | MYR | 0.28 | 0.32 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 8,916,700 |
24 Apr 2024 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 859,900 |
23 Apr 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 666,900 |
22 Apr 2024 | MYR | 0.27 | 0.29 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,179,200 |
19 Apr 2024 | MYR | 0.28 | 0.28 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,938,400 |
18 Apr 2024 | MYR | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,342,400 |
17 Apr 2024 | MYR | 0.255 | 0.295 | 0.255 | 0.29 | 0.29 | +0.035 (+13.73%) | 4,703,200 |
16 Apr 2024 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,726,100 |
15 Apr 2024 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,519,300 |
12 Apr 2024 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,926,500 |
9 Apr 2024 | MYR | 0.25 | 0.275 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 4,034,100 |
8 Apr 2024 | MYR | 0.235 | 0.26 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 5,956,700 |
5 Apr 2024 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,614,700 |
4 Apr 2024 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 3,027,800 |
3 Apr 2024 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 161,300 |
2 Apr 2024 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 552,800 |
1 Apr 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 107,900 |
29 Mar 2024 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 180,500 |
27 Mar 2024 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 176,500 |
26 Mar 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,022,000 |
25 Mar 2024 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 911,200 |
22 Mar 2024 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 85,600 |
21 Mar 2024 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 476,700 |