Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 3,802,500 |
16 May 2024 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 11,089,800 |
15 May 2024 | MYR | 0.38 | 0.395 | 0.375 | 0.395 | 0.395 | +0.035 (+9.72%) | 8,992,900 |
14 May 2024 | MYR | 0.39 | 0.425 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 41,800,600 |
13 May 2024 | MYR | 0.415 | 0.42 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 16,198,000 |
10 May 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 4,738,800 |
9 May 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,462,300 |
8 May 2024 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,380,000 |
7 May 2024 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,135,400 |
6 May 2024 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 4,331,400 |
3 May 2024 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 962,400 |
2 May 2024 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 891,300 |
30 Apr 2024 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 564,400 |
29 Apr 2024 | MYR | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 1,705,300 |
26 Apr 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 864,100 |
25 Apr 2024 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,251,100 |
24 Apr 2024 | MYR | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 2,627,400 |
23 Apr 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 540,600 |
22 Apr 2024 | MYR | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 811,100 |
19 Apr 2024 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 962,300 |
18 Apr 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 884,900 |
17 Apr 2024 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,534,000 |
16 Apr 2024 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 641,800 |
15 Apr 2024 | MYR | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 1,859,100 |
12 Apr 2024 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 303,000 |
9 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 259,600 |
8 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 224,800 |
5 Apr 2024 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 288,500 |
4 Apr 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 129,800 |
3 Apr 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 356,600 |