Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 826,400 |
27 Dec 2023 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,158,300 |
26 Dec 2023 | MYR | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 509,000 |
22 Dec 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 577,200 |
21 Dec 2023 | MYR | 0.445 | 0.455 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,672,000 |
20 Dec 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 514,000 |
19 Dec 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 650,000 |
18 Dec 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,477,300 |
15 Dec 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 730,000 |
14 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 955,000 |
13 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 372,000 |
12 Dec 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 931,900 |
11 Dec 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 861,000 |
8 Dec 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 194,300 |
7 Dec 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 921,600 |
6 Dec 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 644,100 |
5 Dec 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 407,000 |
4 Dec 2023 | MYR | 0.45 | 0.465 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 645,100 |
1 Dec 2023 | MYR | 0.46 | 0.465 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 962,200 |
30 Nov 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 401,400 |
29 Nov 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 305,700 |
28 Nov 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,173,200 |
27 Nov 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 171,200 |
24 Nov 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 401,600 |
23 Nov 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,167,700 |
22 Nov 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 540,600 |
21 Nov 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,035,200 |
20 Nov 2023 | MYR | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 779,100 |
17 Nov 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 741,400 |
16 Nov 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,675,800 |