Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | MYR | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 8,613,500 |
13 Dec 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,599,000 |
12 Dec 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 4,330,700 |
11 Dec 2023 | MYR | 0.49 | 0.49 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 5,729,300 |
8 Dec 2023 | MYR | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 4,854,100 |
7 Dec 2023 | MYR | 0.505 | 0.51 | 0.485 | 0.495 | 0.495 | -0.02 (-3.88%) | 8,500,900 |
6 Dec 2023 | MYR | 0.515 | 0.52 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 8,616,900 |
5 Dec 2023 | MYR | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 14,040,600 |
4 Dec 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.015 (+3%) | 13,913,700 |
1 Dec 2023 | MYR | 0.465 | 0.51 | 0.455 | 0.5 | 0.5 | +0.035 (+7.53%) | 13,349,900 |
30 Nov 2023 | MYR | 0.45 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 10,813,600 |
29 Nov 2023 | MYR | 0.485 | 0.49 | 0.44 | 0.455 | 0.455 | -0.02 (-4.21%) | 27,555,700 |
28 Nov 2023 | MYR | 0.5 | 0.52 | 0.465 | 0.475 | 0.475 | -0.03 (-5.94%) | 16,820,300 |
27 Nov 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 6,577,900 |
24 Nov 2023 | MYR | 0.505 | 0.52 | 0.485 | 0.505 | 0.505 | 0.0 (0.0%) | 11,648,900 |
23 Nov 2023 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 5,422,000 |
22 Nov 2023 | MYR | 0.535 | 0.545 | 0.475 | 0.51 | 0.51 | -0.02 (-3.77%) | 38,650,300 |
21 Nov 2023 | MYR | 0.5 | 0.54 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 19,992,900 |
20 Nov 2023 | MYR | 0.44 | 0.51 | 0.44 | 0.5 | 0.5 | +0.055 (+12.36%) | 27,815,400 |
17 Nov 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 5,514,900 |
16 Nov 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 3,866,900 |
15 Nov 2023 | MYR | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 20,505,000 |
14 Nov 2023 | MYR | 0.395 | 0.42 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 18,754,900 |
10 Nov 2023 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 4,432,200 |
9 Nov 2023 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 4,599,800 |
8 Nov 2023 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 25,736,100 |
7 Nov 2023 | MYR | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 14,569,100 |
6 Nov 2023 | MYR | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 14,502,300 |
3 Nov 2023 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 2,914,500 |
2 Nov 2023 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,513,200 |