Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 425,000 |
7 Dec 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,520,600 |
6 Dec 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 690,500 |
5 Dec 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 3,200,200 |
4 Dec 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,858,800 |
1 Dec 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,251,200 |
30 Nov 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,807,700 |
29 Nov 2023 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,258,200 |
28 Nov 2023 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,257,500 |
27 Nov 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,074,200 |
24 Nov 2023 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.035 (-13.21%) | 14,422,600 |
23 Nov 2023 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 1,495,900 |
22 Nov 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,057,600 |
21 Nov 2023 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,054,000 |
20 Nov 2023 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,203,400 |
17 Nov 2023 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 319,900 |
16 Nov 2023 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 866,200 |
15 Nov 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,256,000 |
14 Nov 2023 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,341,300 |
10 Nov 2023 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 493,600 |
9 Nov 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 431,300 |
8 Nov 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 816,200 |
7 Nov 2023 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 870,300 |
6 Nov 2023 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,555,000 |
3 Nov 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 2,095,500 |
2 Nov 2023 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 559,900 |
1 Nov 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,956,900 |
31 Oct 2023 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 3,795,000 |
30 Oct 2023 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 526,600 |
27 Oct 2023 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 775,000 |