Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Dec 2023 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 748,400 |
1 Dec 2023 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 701,900 |
30 Nov 2023 | MYR | 0.435 | 0.445 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,011,100 |
29 Nov 2023 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 636,100 |
28 Nov 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 419,300 |
27 Nov 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 787,000 |
24 Nov 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 336,200 |
23 Nov 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 761,300 |
22 Nov 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 561,800 |
21 Nov 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 660,900 |
20 Nov 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,131,900 |
17 Nov 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 905,400 |
16 Nov 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 864,500 |
15 Nov 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 595,000 |
14 Nov 2023 | MYR | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,371,000 |
10 Nov 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 876,500 |
9 Nov 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 609,900 |
8 Nov 2023 | MYR | 0.475 | 0.49 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,540,300 |
7 Nov 2023 | MYR | 0.46 | 0.48 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 2,620,500 |
6 Nov 2023 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 2,923,800 |
3 Nov 2023 | MYR | 0.47 | 0.49 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,215,100 |
2 Nov 2023 | MYR | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,083,200 |
1 Nov 2023 | MYR | 0.435 | 0.49 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 8,287,700 |
31 Oct 2023 | MYR | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,480,200 |
30 Oct 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,608,700 |
27 Oct 2023 | MYR | 0.445 | 0.465 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,274,600 |