Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | MYR | 0.47 | 0.51 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 109,433,200 |
18 Dec 2023 | MYR | 0.36 | 0.485 | 0.36 | 0.465 | 0.465 | +0.115 (+32.86%) | 213,726,000 |
15 Dec 2023 | MYR | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 26,918,300 |
14 Dec 2023 | MYR | 0.345 | 0.365 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 59,434,000 |
13 Dec 2023 | MYR | 0.3 | 0.345 | 0.3 | 0.345 | 0.345 | +0.05 (+16.95%) | 41,280,500 |
12 Dec 2023 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,931,100 |
11 Dec 2023 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 8,673,900 |
8 Dec 2023 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,047,300 |
7 Dec 2023 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 8,061,800 |
6 Dec 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 6,469,800 |
5 Dec 2023 | MYR | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 13,140,300 |
4 Dec 2023 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 10,108,200 |
1 Dec 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 18,648,100 |
30 Nov 2023 | MYR | 0.315 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 12,741,000 |
29 Nov 2023 | MYR | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 21,379,900 |
28 Nov 2023 | MYR | 0.315 | 0.335 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 32,890,500 |
27 Nov 2023 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 11,809,300 |
24 Nov 2023 | MYR | 0.32 | 0.335 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 49,400,700 |
23 Nov 2023 | MYR | 0.295 | 0.325 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 37,687,800 |
22 Nov 2023 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 11,863,100 |
21 Nov 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 7,432,600 |
20 Nov 2023 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 17,493,500 |
17 Nov 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,498,100 |
16 Nov 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 24,265,100 |
15 Nov 2023 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 5,288,900 |
14 Nov 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,497,500 |
10 Nov 2023 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 8,652,500 |
9 Nov 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,022,700 |
8 Nov 2023 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 13,791,000 |
7 Nov 2023 | MYR | 0.285 | 0.295 | 0.27 | 0.29 | 0.29 | +0.005 (+1.75%) | 25,380,500 |