Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | MYR | 0.345 | 0.35 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 3,651,400 |
15 Jan 2024 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,094,000 |
12 Jan 2024 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,176,900 |
11 Jan 2024 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,091,900 |
10 Jan 2024 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,956,300 |
9 Jan 2024 | MYR | 0.34 | 0.36 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 7,228,300 |
8 Jan 2024 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,816,800 |
5 Jan 2024 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 5,482,600 |
4 Jan 2024 | MYR | 0.31 | 0.335 | 0.305 | 0.33 | 0.33 | +0.015 (+4.76%) | 15,068,500 |
3 Jan 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,134,100 |
2 Jan 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 802,500 |
29 Dec 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,294,700 |
28 Dec 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,265,700 |
27 Dec 2023 | MYR | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 2,122,600 |
26 Dec 2023 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,613,500 |
22 Dec 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,750,200 |
21 Dec 2023 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 3,806,200 |
20 Dec 2023 | MYR | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 6,490,500 |
19 Dec 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,243,800 |
18 Dec 2023 | MYR | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,296,900 |
15 Dec 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,128,700 |
14 Dec 2023 | MYR | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | +0.035 (+12.73%) | 13,204,400 |
13 Dec 2023 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,774,000 |
12 Dec 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,015,000 |
11 Dec 2023 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,429,200 |
8 Dec 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 905,900 |
7 Dec 2023 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,707,400 |
6 Dec 2023 | MYR | 0.275 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 3,659,400 |
5 Dec 2023 | MYR | 0.29 | 0.3 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 5,479,200 |
4 Dec 2023 | MYR | 0.27 | 0.305 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 11,783,900 |