Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 211,400 |
23 Jan 2024 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 418,100 |
22 Jan 2024 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 865,000 |
19 Jan 2024 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 700,600 |
18 Jan 2024 | MYR | 0.285 | 0.29 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 592,100 |
17 Jan 2024 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,469,400 |
16 Jan 2024 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 834,900 |
15 Jan 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 963,800 |
12 Jan 2024 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,152,500 |
11 Jan 2024 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 853,200 |
10 Jan 2024 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,837,900 |
9 Jan 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,353,800 |
8 Jan 2024 | MYR | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,118,400 |
5 Jan 2024 | MYR | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,389,300 |
4 Jan 2024 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 367,700 |
3 Jan 2024 | MYR | 0.31 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 3,335,000 |
2 Jan 2024 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 3,550,300 |
29 Dec 2023 | MYR | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,362,500 |
28 Dec 2023 | MYR | 0.355 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 5,347,500 |
27 Dec 2023 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 3,788,800 |
26 Dec 2023 | MYR | 0.335 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,445,500 |
22 Dec 2023 | MYR | 0.315 | 0.335 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,330,900 |
21 Dec 2023 | MYR | 0.335 | 0.34 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 3,350,200 |
20 Dec 2023 | MYR | 0.32 | 0.335 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,501,800 |
19 Dec 2023 | MYR | 0.345 | 0.345 | 0.31 | 0.325 | 0.325 | -0.02 (-5.80%) | 4,029,800 |
18 Dec 2023 | MYR | 0.345 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,289,800 |
15 Dec 2023 | MYR | 0.365 | 0.37 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 3,107,800 |
14 Dec 2023 | MYR | 0.355 | 0.365 | 0.34 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,101,000 |
13 Dec 2023 | MYR | 0.385 | 0.385 | 0.355 | 0.36 | 0.36 | -0.03 (-7.69%) | 3,683,800 |
12 Dec 2023 | MYR | 0.39 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 7,888,800 |