Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 191,600 |
1 Dec 2023 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 682,800 |
30 Nov 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,683,000 |
29 Nov 2023 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,138,000 |
28 Nov 2023 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 975,900 |
27 Nov 2023 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 501,700 |
24 Nov 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 760,300 |
23 Nov 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 603,300 |
22 Nov 2023 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,437,500 |
21 Nov 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,254,800 |
20 Nov 2023 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 874,500 |
17 Nov 2023 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 621,600 |
16 Nov 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 146,800 |
15 Nov 2023 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 617,400 |
14 Nov 2023 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 345,000 |
10 Nov 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 439,800 |
9 Nov 2023 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,304,000 |
8 Nov 2023 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 418,600 |
7 Nov 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,039,800 |
6 Nov 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,134,900 |
3 Nov 2023 | MYR | 0.41 | 0.43 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 1,444,800 |
2 Nov 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 539,400 |
1 Nov 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 345,800 |
31 Oct 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 602,300 |
30 Oct 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 266,600 |
27 Oct 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 334,000 |
26 Oct 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 481,000 |
25 Oct 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,777,100 |
24 Oct 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 619,000 |
23 Oct 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 555,600 |