Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.6350
-0.0300
(-4.51%)
At close: 4:00:56 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 4, 2025 | 0.6400 | 0.6450 | 0.6200 | 0.6350 | 0.6350 | 103,100 |
Mar 3, 2025 | 0.6600 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 84,300 |
Feb 28, 2025 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 249,600 |
Feb 27, 2025 | 0.6700 | 0.6950 | 0.6700 | 0.6850 | 0.6850 | 248,500 |
Feb 26, 2025 | 0.6550 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 118,800 |
Feb 25, 2025 | 0.6600 | 0.6600 | 0.6450 | 0.6550 | 0.6550 | 345,100 |
Feb 24, 2025 | 0.6750 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 391,400 |
Feb 21, 2025 | 0.6700 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 458,400 |
Feb 20, 2025 | 0.6750 | 0.6850 | 0.6650 | 0.6750 | 0.6750 | 220,900 |
Feb 19, 2025 | 0.7050 | 0.7100 | 0.6800 | 0.6850 | 0.6850 | 574,600 |
Feb 18, 2025 | 0.7450 | 0.7450 | 0.7050 | 0.7050 | 0.7050 | 394,300 |
Feb 17, 2025 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 71,000 |
Feb 14, 2025 | 0.7600 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 182,800 |
Feb 13, 2025 | 0.7400 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 182,200 |
Feb 12, 2025 | 0.7450 | 0.7450 | 0.7300 | 0.7450 | 0.7450 | 300,400 |
Feb 10, 2025 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 150,300 |
Feb 7, 2025 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 235,800 |
Feb 6, 2025 | 0.7600 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 293,900 |
Feb 5, 2025 | 0.7550 | 0.7750 | 0.7550 | 0.7600 | 0.7600 | 266,000 |
Feb 4, 2025 | 0.7500 | 0.7650 | 0.7500 | 0.7550 | 0.7550 | 501,000 |
Feb 3, 2025 | 0.7550 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 249,700 |
Jan 31, 2025 | 0.7550 | 0.7800 | 0.7550 | 0.7650 | 0.7650 | 152,300 |
Jan 28, 2025 | 0.7500 | 0.7650 | 0.7400 | 0.7650 | 0.7650 | 211,400 |
Jan 27, 2025 | 0.7650 | 0.7650 | 0.7550 | 0.7550 | 0.7550 | 419,600 |
Jan 24, 2025 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 346,000 |
Jan 23, 2025 | 0.8100 | 0.8250 | 0.7850 | 0.7850 | 0.7850 | 296,600 |
Jan 22, 2025 | 0.8300 | 0.8350 | 0.8050 | 0.8050 | 0.8050 | 510,700 |
Jan 21, 2025 | 0.8000 | 0.8300 | 0.7850 | 0.8200 | 0.8200 | 599,200 |
Jan 20, 2025 | 0.7650 | 0.8000 | 0.7600 | 0.7850 | 0.7850 | 442,600 |
Jan 17, 2025 | 0.7650 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 624,300 |
Jan 16, 2025 | 0.7900 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 412,000 |
Jan 15, 2025 | 0.8050 | 0.8150 | 0.7600 | 0.7650 | 0.7650 | 1,155,100 |
Jan 14, 2025 | 0.8150 | 0.8300 | 0.8050 | 0.8100 | 0.8100 | 473,600 |
Jan 13, 2025 | 0.8350 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 810,000 |
Jan 10, 2025 | 0.8450 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 1,071,400 |
Jan 9, 2025 | 0.8700 | 0.8800 | 0.8350 | 0.8450 | 0.8450 | 1,511,800 |
Jan 8, 2025 | 0.8950 | 0.9050 | 0.8600 | 0.8700 | 0.8700 | 1,799,400 |
Jan 7, 2025 | 0.9350 | 0.9450 | 0.8950 | 0.9000 | 0.9000 | 2,168,200 |
Jan 6, 2025 | 0.9050 | 0.9300 | 0.8950 | 0.9300 | 0.9300 | 1,572,600 |
Jan 3, 2025 | 0.9000 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 1,708,000 |
Jan 2, 2025 | 0.9350 | 0.9350 | 0.8950 | 0.9000 | 0.9000 | 1,570,900 |
Dec 31, 2024 | 0.9450 | 0.9600 | 0.9250 | 0.9300 | 0.9300 | 1,953,200 |
Dec 30, 2024 | 0.8750 | 0.9400 | 0.8750 | 0.9350 | 0.9350 | 3,424,500 |
Dec 27, 2024 | 0.8900 | 0.9050 | 0.8550 | 0.8800 | 0.8800 | 2,842,600 |
Dec 26, 2024 | 0.9050 | 0.9350 | 0.8850 | 0.8900 | 0.8900 | 2,474,700 |
Dec 24, 2024 | 0.9400 | 0.9450 | 0.9000 | 0.9050 | 0.9050 | 3,946,600 |
Dec 23, 2024 | 0.9750 | 1.0200 | 0.9450 | 0.9450 | 0.9450 | 2,135,300 |
Dec 20, 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9850 | 0.9850 | 3,316,100 |
Dec 19, 2024 | 1.0500 | 1.1300 | 0.9950 | 1.0400 | 1.0400 | 5,094,200 |
Dec 18, 2024 | 0.9600 | 1.0900 | 0.9350 | 1.0700 | 1.0700 | 8,459,800 |
Dec 17, 2024 | 0.8650 | 0.9700 | 0.8500 | 0.9550 | 0.9550 | 6,443,700 |
Dec 16, 2024 | 0.8350 | 0.8850 | 0.8250 | 0.8700 | 0.8700 | 2,474,400 |
Dec 13, 2024 | 0.8250 | 0.8400 | 0.8150 | 0.8350 | 0.8350 | 898,700 |
Dec 12, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8350 | 0.8350 | 1,861,500 |
Dec 11, 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 1,954,500 |
Dec 10, 2024 | 0.7350 | 0.7750 | 0.7350 | 0.7700 | 0.7700 | 1,052,500 |
Dec 9, 2024 | 0.7350 | 0.7650 | 0.7300 | 0.7350 | 0.7350 | 760,400 |
Dec 6, 2024 | 0.8050 | 0.8050 | 0.7300 | 0.7350 | 0.7350 | 1,755,500 |
Dec 5, 2024 | 0.7800 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 913,700 |
Dec 4, 2024 | 0.8300 | 0.8400 | 0.7750 | 0.7800 | 0.7800 | 3,102,100 |
Dec 3, 2024 | 0.7600 | 0.8700 | 0.7600 | 0.8250 | 0.8250 | 6,144,600 |
Dec 2, 2024 | 0.7500 | 0.7750 | 0.7400 | 0.7600 | 0.7600 | 984,700 |
Nov 29, 2024 | 0.7650 | 0.7800 | 0.7300 | 0.7450 | 0.7450 | 1,247,000 |
Nov 28, 2024 | 0.7000 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 8,530,100 |
Nov 27, 2024 | 0.6500 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | 464,700 |
Nov 26, 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 670,100 |
Nov 25, 2024 | 0.6350 | 0.6800 | 0.6250 | 0.6750 | 0.6750 | 1,340,000 |
Nov 22, 2024 | 0.6350 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 182,100 |
Nov 21, 2024 | 0.6100 | 0.6400 | 0.6050 | 0.6350 | 0.6350 | 631,200 |
Nov 20, 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 261,700 |
Nov 19, 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 305,500 |
Nov 18, 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 303,200 |
Nov 15, 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 148,000 |
Nov 14, 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 71,500 |
Nov 13, 2024 | 0.6150 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 271,500 |
Nov 12, 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 231,900 |
Nov 11, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6350 | 0.6350 | 208,300 |
Nov 8, 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 314,100 |
Nov 7, 2024 | 0.6400 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 150,200 |
Nov 6, 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 136,700 |
Nov 5, 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 81,800 |
Nov 4, 2024 | 0.6550 | 0.6550 | 0.6250 | 0.6350 | 0.6350 | 453,500 |
Nov 1, 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 584,000 |
Oct 30, 2024 | 0.6700 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 436,500 |
Oct 29, 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 263,300 |
Oct 28, 2024 | 0.7050 | 0.7050 | 0.6750 | 0.6800 | 0.6800 | 172,600 |
Oct 25, 2024 | 0.7400 | 0.7500 | 0.6950 | 0.6950 | 0.6950 | 1,823,800 |
Oct 24, 2024 | 0.6750 | 0.7300 | 0.6750 | 0.7100 | 0.7100 | 364,300 |
Oct 23, 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 215,200 |
Oct 22, 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6750 | 0.6750 | 254,100 |
Oct 21, 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 424,000 |
Oct 18, 2024 | 0.6650 | 0.6850 | 0.6650 | 0.6750 | 0.6750 | 284,500 |
Oct 17, 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 210,700 |
Oct 16, 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 140,700 |
Oct 15, 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 123,500 |
Oct 14, 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 48,800 |
Oct 11, 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 423,700 |
Oct 10, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 52,000 |
Oct 9, 2024 | 0.6700 | 0.6850 | 0.6550 | 0.6800 | 0.6800 | 451,000 |
Oct 8, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 501,600 |
Oct 7, 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 331,600 |
Oct 4, 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6600 | 0.6600 | 118,400 |
Oct 3, 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 221,000 |
Oct 2, 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 212,000 |
Oct 1, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 510,000 |
Sep 30, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 98,900 |
Sep 27, 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 715,500 |
Sep 26, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 576,900 |
Sep 25, 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 230,700 |
Sep 24, 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 106,500 |
Sep 23, 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 86,800 |
Sep 20, 2024 | 0.6950 | 0.7050 | 0.6900 | 0.6950 | 0.6950 | 116,200 |
Sep 19, 2024 | 0.6950 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 506,700 |
Sep 18, 2024 | 0.7050 | 0.7050 | 0.6850 | 0.6850 | 0.6850 | 165,900 |
Sep 17, 2024 | 0.6800 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 1,355,400 |
Sep 13, 2024 | 0.6800 | 0.6950 | 0.6700 | 0.6800 | 0.6800 | 312,200 |
Sep 12, 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 175,300 |
Sep 11, 2024 | 0.6850 | 0.6950 | 0.6700 | 0.6750 | 0.6750 | 311,700 |
Sep 10, 2024 | 0.6950 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 202,700 |
Sep 9, 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6950 | 0.6950 | 666,600 |
Sep 6, 2024 | 0.7200 | 0.7250 | 0.7050 | 0.7150 | 0.7150 | 336,200 |
Sep 5, 2024 | 0.7350 | 0.7500 | 0.7050 | 0.7150 | 0.7150 | 773,100 |
Sep 4, 2024 | 0.7050 | 0.7450 | 0.7000 | 0.7400 | 0.7400 | 1,895,100 |
Sep 3, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 286,700 |
Sep 2, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 666,400 |
Aug 30, 2024 | 0.6950 | 0.7200 | 0.6950 | 0.7050 | 0.7050 | 259,800 |
Aug 29, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 271,600 |
Aug 28, 2024 | 0.7200 | 0.7300 | 0.7050 | 0.7150 | 0.7150 | 164,800 |
Aug 27, 2024 | 0.7200 | 0.7300 | 0.7050 | 0.7200 | 0.7200 | 580,200 |
Aug 26, 2024 | 0.7200 | 0.7250 | 0.7050 | 0.7150 | 0.7150 | 430,200 |
Aug 23, 2024 | 0.7600 | 0.7600 | 0.7050 | 0.7150 | 0.7150 | 803,300 |
Aug 22, 2024 | 0.7550 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 389,400 |
Aug 21, 2024 | 0.6950 | 0.7800 | 0.6950 | 0.7500 | 0.7500 | 1,515,400 |
Aug 20, 2024 | 0.7200 | 0.7300 | 0.6950 | 0.6950 | 0.6950 | 317,200 |
Aug 19, 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 151,100 |
Aug 16, 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 332,800 |
Aug 15, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7150 | 0.7150 | 547,800 |
Aug 14, 2024 | 0.7300 | 0.7350 | 0.7100 | 0.7200 | 0.7200 | 375,500 |
Aug 13, 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 977,800 |
Aug 12, 2024 | 0.7450 | 0.7650 | 0.7350 | 0.7350 | 0.7350 | 438,600 |
Aug 9, 2024 | 0.7150 | 0.7500 | 0.7150 | 0.7450 | 0.7450 | 527,500 |
Aug 8, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 263,900 |
Aug 7, 2024 | 0.7200 | 0.7350 | 0.7050 | 0.7300 | 0.7300 | 242,500 |
Aug 6, 2024 | 0.7000 | 0.7350 | 0.6800 | 0.7200 | 0.7200 | 520,200 |
Aug 5, 2024 | 0.7600 | 0.7600 | 0.6950 | 0.7000 | 0.7000 | 1,082,700 |
Aug 2, 2024 | 0.7950 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 643,100 |
Aug 1, 2024 | 0.8200 | 0.8200 | 0.7950 | 0.7950 | 0.7950 | 387,800 |
Jul 31, 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 31,800 |
Jul 30, 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 267,600 |
Jul 29, 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 180,300 |
Jul 26, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 226,200 |
Jul 25, 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 246,900 |
Jul 24, 2024 | 0.8450 | 0.8550 | 0.8250 | 0.8300 | 0.8300 | 545,100 |
Jul 23, 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 722,700 |
Jul 22, 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 596,800 |
Jul 19, 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 307,600 |
Jul 18, 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 280,800 |
Jul 17, 2024 | 0.8400 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 661,900 |
Jul 16, 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 264,400 |
Jul 15, 2024 | 0.8700 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 350,000 |
Jul 12, 2024 | 0.8450 | 0.8900 | 0.8450 | 0.8700 | 0.8700 | 1,154,500 |
Jul 11, 2024 | 0.8450 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | 1,191,500 |
Jul 10, 2024 | 0.8450 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 383,800 |
Jul 9, 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8300 | 0.8300 | 444,000 |
Jul 5, 2024 | 0.8250 | 0.8500 | 0.8250 | 0.8350 | 0.8350 | 227,800 |
Jul 4, 2024 | 0.8350 | 0.8450 | 0.8200 | 0.8350 | 0.8350 | 232,100 |
Jul 3, 2024 | 0.8400 | 0.8450 | 0.8250 | 0.8350 | 0.8350 | 718,800 |
Jul 2, 2024 | 0.8300 | 0.8350 | 0.8100 | 0.8250 | 0.8250 | 471,400 |
Jul 1, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 759,700 |
Jun 28, 2024 | 0.8300 | 0.8750 | 0.8300 | 0.8650 | 0.8650 | 2,588,000 |
Jun 27, 2024 | 0.8300 | 0.8550 | 0.8100 | 0.8400 | 0.8400 | 2,902,300 |
Jun 26, 2024 | 0.8900 | 0.9100 | 0.8750 | 0.9000 | 0.9000 | 966,900 |
Jun 25, 2024 | 0.9200 | 0.9350 | 0.8900 | 0.8900 | 0.8900 | 1,156,000 |
Jun 24, 2024 | 0.9400 | 0.9500 | 0.9050 | 0.9100 | 0.9100 | 703,800 |
Jun 21, 2024 | 0.9350 | 0.9750 | 0.9250 | 0.9400 | 0.9400 | 1,376,100 |
Jun 20, 2024 | 0.9700 | 0.9700 | 0.9250 | 0.9350 | 0.9350 | 1,684,000 |
Jun 19, 2024 | 0.9950 | 1.0100 | 0.9650 | 0.9650 | 0.9650 | 2,168,600 |
Jun 18, 2024 | 1.0300 | 1.0400 | 0.9850 | 0.9950 | 0.9950 | 3,046,900 |
Jun 14, 2024 | 1.0200 | 1.0700 | 0.9600 | 1.0000 | 1.0000 | 6,855,900 |
Jun 13, 2024 | 0.9700 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 2,654,900 |
Jun 12, 2024 | 1.0100 | 1.0600 | 0.9400 | 0.9700 | 0.9700 | 5,483,900 |
Jun 11, 2024 | 0.8950 | 1.0800 | 0.8850 | 1.0000 | 1.0000 | 17,821,000 |
Jun 10, 2024 | 0.8750 | 0.9200 | 0.8650 | 0.8950 | 0.8950 | 5,565,600 |
Jun 7, 2024 | 0.7950 | 0.8850 | 0.7950 | 0.8650 | 0.8650 | 8,452,400 |
Jun 6, 2024 | 0.7600 | 0.8050 | 0.7500 | 0.7950 | 0.7950 | 2,018,300 |
Jun 5, 2024 | 0.7500 | 0.7800 | 0.7450 | 0.7500 | 0.7500 | 1,974,200 |
Jun 4, 2024 | 0.7700 | 0.7700 | 0.7450 | 0.7450 | 0.7450 | 445,500 |
May 31, 2024 | 0.7500 | 0.7750 | 0.7450 | 0.7700 | 0.7700 | 760,700 |
May 30, 2024 | 0.7750 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | 1,043,600 |
May 29, 2024 | 0.7900 | 0.7950 | 0.7700 | 0.7800 | 0.7800 | 750,100 |
May 28, 2024 | 0.8000 | 0.8300 | 0.7850 | 0.7900 | 0.7900 | 1,209,500 |
May 27, 2024 | 0.8600 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 3,299,000 |
May 24, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 1,346,100 |
May 23, 2024 | 0.8750 | 0.9150 | 0.8500 | 0.8700 | 0.8700 | 5,352,500 |
May 21, 2024 | 0.7300 | 0.9350 | 0.7300 | 0.8650 | 0.8650 | 20,559,300 |
May 20, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 1,957,900 |
May 17, 2024 | 0.6850 | 0.7000 | 0.6750 | 0.6950 | 0.6950 | 845,600 |
May 16, 2024 | 0.6750 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 988,000 |
May 15, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 1,001,500 |
May 14, 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 564,400 |
May 13, 2024 | 0.6850 | 0.7150 | 0.6850 | 0.6900 | 0.6900 | 1,240,500 |
May 10, 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 751,300 |
May 9, 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 493,800 |
May 8, 2024 | 0.7100 | 0.7150 | 0.6850 | 0.6900 | 0.6900 | 1,002,900 |
May 7, 2024 | 0.7050 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 440,000 |
May 6, 2024 | 0.7050 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 722,900 |
May 3, 2024 | 0.7050 | 0.7200 | 0.6900 | 0.7050 | 0.7050 | 1,124,000 |
May 2, 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7050 | 0.7050 | 368,400 |
Apr 30, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7150 | 0.7150 | 597,600 |
Apr 29, 2024 | 0.7000 | 0.7550 | 0.7000 | 0.7400 | 0.7400 | 2,708,000 |
Apr 26, 2024 | 0.6950 | 0.7050 | 0.6850 | 0.7000 | 0.7000 | 310,400 |
Apr 25, 2024 | 0.7050 | 0.7100 | 0.6850 | 0.6950 | 0.6950 | 351,000 |
Apr 24, 2024 | 0.7050 | 0.7250 | 0.6850 | 0.7000 | 0.7000 | 665,400 |
Apr 23, 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7100 | 0.7100 | 2,401,900 |
Apr 22, 2024 | 0.6650 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 653,500 |
Apr 19, 2024 | 0.6800 | 0.6850 | 0.6550 | 0.6600 | 0.6600 | 929,900 |
Apr 18, 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6800 | 0.6800 | 460,200 |
Apr 17, 2024 | 0.6750 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 792,200 |
Apr 16, 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 1,122,300 |
Apr 15, 2024 | 0.7150 | 0.7150 | 0.6900 | 0.6950 | 0.6950 | 923,100 |
Apr 12, 2024 | 0.7000 | 0.7250 | 0.6950 | 0.7150 | 0.7150 | 1,292,000 |
Apr 9, 2024 | 0.7100 | 0.7150 | 0.6950 | 0.7000 | 0.7000 | 1,302,200 |
Apr 8, 2024 | 0.7300 | 0.7350 | 0.7000 | 0.7100 | 0.7100 | 1,528,900 |
Apr 5, 2024 | 0.7250 | 0.7600 | 0.7250 | 0.7350 | 0.7350 | 1,625,900 |
Apr 4, 2024 | 0.7200 | 0.7450 | 0.7200 | 0.7250 | 0.7250 | 1,145,400 |
Apr 3, 2024 | 0.7350 | 0.7350 | 0.7200 | 0.7250 | 0.7250 | 709,800 |
Apr 2, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7350 | 0.7350 | 1,445,100 |
Apr 1, 2024 | 0.7850 | 0.7850 | 0.7450 | 0.7450 | 0.7450 | 2,458,800 |
Mar 29, 2024 | 0.7800 | 0.7950 | 0.7800 | 0.7850 | 0.7850 | 578,900 |
Mar 27, 2024 | 0.8100 | 0.8150 | 0.7750 | 0.7750 | 0.7750 | 1,779,800 |
Mar 26, 2024 | 0.7650 | 0.8200 | 0.7650 | 0.8000 | 0.8000 | 4,256,600 |
Mar 25, 2024 | 0.7850 | 0.7900 | 0.7600 | 0.7650 | 0.7650 | 1,258,800 |
Mar 22, 2024 | 0.8250 | 0.8250 | 0.7850 | 0.7850 | 0.7850 | 2,325,500 |
Mar 21, 2024 | 0.8200 | 0.8500 | 0.8150 | 0.8250 | 0.8250 | 1,870,500 |
Mar 20, 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8200 | 0.8200 | 1,563,000 |
Mar 19, 2024 | 0.8600 | 0.8750 | 0.8300 | 0.8400 | 0.8400 | 2,181,500 |
Mar 18, 2024 | 0.8550 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 2,523,300 |
Mar 15, 2024 | 0.8400 | 0.8750 | 0.8100 | 0.8500 | 0.8500 | 4,100,100 |
Mar 14, 2024 | 0.8500 | 0.8950 | 0.8300 | 0.8450 | 0.8450 | 2,730,200 |
Mar 13, 2024 | 0.9050 | 0.9150 | 0.8350 | 0.8500 | 0.8500 | 3,356,700 |
Mar 12, 2024 | 0.9000 | 0.9550 | 0.8500 | 0.9050 | 0.9050 | 15,169,800 |
Mar 11, 2024 | 0.6850 | 0.9000 | 0.6650 | 0.8650 | 0.8650 | 7,019,500 |
Mar 8, 2024 | 0.7050 | 0.7150 | 0.6550 | 0.6900 | 0.6900 | 3,226,200 |
Mar 7, 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 2,453,700 |
Mar 6, 2024 | 0.7700 | 0.8050 | 0.7350 | 0.7350 | 0.7350 | 2,813,600 |
Mar 5, 2024 | 0.8500 | 0.8600 | 0.7400 | 0.7800 | 0.7800 | 3,340,700 |
Mar 4, 2024 | 0.8900 | 0.9050 | 0.8500 | 0.8550 | 0.8550 | 1,379,600 |
Related Tickers
4359.KL Turiya Berhad
0.2500
-1.96%
0120.KL Visdynamics Holdings Berhad
0.2400
-4.00%
0272.KL TT Vision Holdings Berhad
0.3700
-2.63%
5286.KL Mi Technovation Berhad
1.7000
-5.56%
5302.KL Aurelius Technologies Berhad
2.9400
-5.16%
0181.KL Aemulus Holdings Berhad
0.2250
-6.25%
0113.KL MMS Ventures Berhad
0.3400
-11.69%
0090.KL Elsoft Research Berhad
0.3300
-7.04%
0097.KL ViTrox Corporation Berhad
2.9000
-6.15%
7204.KL D & O Green Technologies Berhad
1.2200
0.00%