Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,443,200 |
15 Dec 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 2,146,700 |
14 Dec 2023 | MYR | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 5,640,300 |
13 Dec 2023 | MYR | 0.455 | 0.485 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 6,225,300 |
12 Dec 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,989,900 |
11 Dec 2023 | MYR | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 774,600 |
8 Dec 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,645,900 |
7 Dec 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,805,700 |
6 Dec 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,048,900 |
5 Dec 2023 | MYR | 0.445 | 0.45 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,419,800 |
4 Dec 2023 | MYR | 0.44 | 0.46 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,387,000 |
1 Dec 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,312,100 |
30 Nov 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 3,383,700 |
29 Nov 2023 | MYR | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 3,953,800 |
28 Nov 2023 | MYR | 0.455 | 0.455 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 8,983,200 |
27 Nov 2023 | MYR | 0.475 | 0.485 | 0.445 | 0.45 | 0.45 | -0.025 (-5.26%) | 10,718,000 |
24 Nov 2023 | MYR | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,711,300 |
23 Nov 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,755,200 |
22 Nov 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,647,600 |
21 Nov 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,283,300 |
20 Nov 2023 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 6,100,500 |
17 Nov 2023 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,709,900 |
16 Nov 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 2,887,900 |
15 Nov 2023 | MYR | 0.53 | 0.53 | 0.505 | 0.51 | 0.51 | -0.015 (-2.86%) | 5,321,600 |
14 Nov 2023 | MYR | 0.51 | 0.53 | 0.5 | 0.525 | 0.525 | +0.02 (+3.96%) | 7,664,700 |
10 Nov 2023 | MYR | 0.495 | 0.525 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 12,168,600 |
9 Nov 2023 | MYR | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 4,463,600 |
8 Nov 2023 | MYR | 0.48 | 0.495 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 2,523,100 |
7 Nov 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,898,200 |
6 Nov 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 7,730,600 |