Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 819,400 |
17 Nov 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 468,000 |
16 Nov 2023 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 2,120,500 |
15 Nov 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,013,400 |
14 Nov 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,105,100 |
10 Nov 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,945,700 |
9 Nov 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 972,000 |
8 Nov 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,561,500 |
7 Nov 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,761,800 |
6 Nov 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,424,700 |
3 Nov 2023 | MYR | 0.235 | 0.255 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 15,372,000 |
2 Nov 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,472,000 |
1 Nov 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 661,500 |
31 Oct 2023 | MYR | 0.225 | 0.25 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 5,007,400 |
30 Oct 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,045,700 |
27 Oct 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 672,000 |
26 Oct 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 735,200 |
25 Oct 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 256,300 |
24 Oct 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 172,600 |
23 Oct 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 687,100 |
20 Oct 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 355,200 |
19 Oct 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 813,400 |
18 Oct 2023 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 924,000 |
17 Oct 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 774,900 |
16 Oct 2023 | MYR | 0.225 | 0.235 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 934,100 |
13 Oct 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,480,900 |
12 Oct 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 977,700 |
11 Oct 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 598,700 |
10 Oct 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,385,300 |
9 Oct 2023 | MYR | 0.235 | 0.235 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 4,539,000 |