Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | MYR | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,416,300 |
16 Jan 2024 | MYR | 0.34 | 0.345 | 0.29 | 0.305 | 0.305 | -0.04 (-11.59%) | 9,352,000 |
15 Jan 2024 | MYR | 0.365 | 0.365 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 2,319,000 |
12 Jan 2024 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,150,000 |
11 Jan 2024 | MYR | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,558,900 |
10 Jan 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 885,300 |
9 Jan 2024 | MYR | 0.415 | 0.42 | 0.385 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,256,300 |
8 Jan 2024 | MYR | 0.39 | 0.415 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 4,421,300 |
5 Jan 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,864,700 |
4 Jan 2024 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,156,400 |
3 Jan 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 482,800 |
2 Jan 2024 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 349,800 |
29 Dec 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 523,800 |
28 Dec 2023 | MYR | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,498,500 |
27 Dec 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 171,000 |
26 Dec 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 427,000 |
22 Dec 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 528,200 |
21 Dec 2023 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 482,100 |
20 Dec 2023 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 730,300 |
19 Dec 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,266,100 |
18 Dec 2023 | MYR | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,015,100 |
15 Dec 2023 | MYR | 0.37 | 0.385 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,210,600 |
14 Dec 2023 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,501,700 |
13 Dec 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 741,200 |
12 Dec 2023 | MYR | 0.385 | 0.405 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,862,700 |
11 Dec 2023 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 769,000 |
8 Dec 2023 | MYR | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 1,896,400 |
7 Dec 2023 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,026,200 |
6 Dec 2023 | MYR | 0.405 | 0.415 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,605,500 |
5 Dec 2023 | MYR | 0.42 | 0.435 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,823,700 |