Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 70,208,000 |
14 Nov 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 68,070,800 |
10 Nov 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 60,452,700 |
9 Nov 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 64,978,200 |
8 Nov 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 65,228,700 |
7 Nov 2023 | MYR | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 52,099,200 |
6 Nov 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 74,277,800 |
3 Nov 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 77,870,900 |
2 Nov 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 74,460,900 |
1 Nov 2023 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 53,240,800 |
31 Oct 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 64,913,800 |
30 Oct 2023 | MYR | 0.45 | 0.455 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 62,373,200 |
27 Oct 2023 | MYR | 0.455 | 0.465 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 46,541,300 |
26 Oct 2023 | MYR | 0.475 | 0.48 | 0.435 | 0.455 | 0.455 | -0.02 (-4.21%) | 88,259,000 |
25 Oct 2023 | MYR | 0.435 | 0.485 | 0.42 | 0.475 | 0.475 | +0.045 (+10.47%) | 108,876,800 |
24 Oct 2023 | MYR | 0.53 | 0.535 | 0.39 | 0.43 | 0.43 | -0.105 (-19.63%) | 129,365,400 |
23 Oct 2023 | MYR | 0.555 | 0.57 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 89,114,400 |
20 Oct 2023 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 55,446,700 |
19 Oct 2023 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 68,087,000 |
18 Oct 2023 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 52,112,900 |
17 Oct 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 45,535,100 |
16 Oct 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 63,615,200 |
13 Oct 2023 | MYR | 0.535 | 0.555 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 62,166,800 |
12 Oct 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 61,241,300 |
11 Oct 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 56,517,200 |
10 Oct 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 55,121,800 |
9 Oct 2023 | MYR | 0.53 | 0.54 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 53,790,100 |
6 Oct 2023 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 63,200,800 |
5 Oct 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 48,252,600 |
4 Oct 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 50,155,500 |