Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 867,600 |
30 May 2024 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 718,500 |
29 May 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 908,000 |
28 May 2024 | MYR | 0.44 | 0.445 | 0.415 | 0.425 | 0.425 | -0.025 (-5.56%) | 1,994,500 |
27 May 2024 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,138,700 |
24 May 2024 | MYR | 0.435 | 0.46 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 4,496,500 |
23 May 2024 | MYR | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,797,500 |
21 May 2024 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 841,200 |
20 May 2024 | MYR | 0.43 | 0.455 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 3,345,300 |
17 May 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 5,334,200 |
16 May 2024 | MYR | 0.405 | 0.425 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,599,900 |
15 May 2024 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 630,100 |
14 May 2024 | MYR | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 727,200 |
13 May 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 475,100 |
10 May 2024 | MYR | 0.4 | 0.425 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,153,800 |
9 May 2024 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 722,800 |
8 May 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 247,800 |
7 May 2024 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 356,000 |
6 May 2024 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 285,000 |
3 May 2024 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 234,100 |
2 May 2024 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 202,100 |
30 Apr 2024 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 20,000 |
29 Apr 2024 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 40,000 |
26 Apr 2024 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 102,500 |
25 Apr 2024 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 55,000 |
24 Apr 2024 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 289,500 |
23 Apr 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 186,300 |
22 Apr 2024 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 48,600 |
19 Apr 2024 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 564,500 |
18 Apr 2024 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 473,100 |