Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | MYR | 0.205 | 0.205 | 0.18 | 0.19 | 0.19 | -0.015 (-7.32%) | 6,949,900 |
16 Jan 2024 | MYR | 0.2 | 0.215 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 10,540,800 |
15 Jan 2024 | MYR | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 5,570,300 |
12 Jan 2024 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 6,687,700 |
11 Jan 2024 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 7,042,500 |
10 Jan 2024 | MYR | 0.235 | 0.24 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 4,818,000 |
9 Jan 2024 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 4,797,100 |
8 Jan 2024 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 17,927,200 |
5 Jan 2024 | MYR | 0.23 | 0.245 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 16,152,100 |
4 Jan 2024 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 7,933,300 |
3 Jan 2024 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.02 (+9.30%) | 14,144,800 |
2 Jan 2024 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 8,214,300 |
29 Dec 2023 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 9,947,600 |
28 Dec 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 4,963,200 |
27 Dec 2023 | MYR | 0.24 | 0.25 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 11,864,300 |
26 Dec 2023 | MYR | 0.235 | 0.245 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 19,103,000 |
22 Dec 2023 | MYR | 0.26 | 0.26 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 12,503,700 |
21 Dec 2023 | MYR | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 13,269,100 |
20 Dec 2023 | MYR | 0.26 | 0.275 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 22,200,700 |
19 Dec 2023 | MYR | 0.26 | 0.285 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 46,128,900 |
18 Dec 2023 | MYR | 0.195 | 0.26 | 0.195 | 0.255 | 0.255 | +0.065 (+34.21%) | 69,410,200 |
15 Dec 2023 | MYR | 0.2 | 0.205 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 5,650,900 |
14 Dec 2023 | MYR | 0.19 | 0.205 | 0.18 | 0.2 | 0.2 | +0.015 (+8.11%) | 12,802,700 |
13 Dec 2023 | MYR | 0.16 | 0.19 | 0.16 | 0.185 | 0.185 | +0.025 (+15.63%) | 9,659,900 |
12 Dec 2023 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 967,300 |
11 Dec 2023 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 798,600 |
8 Dec 2023 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 1,087,400 |
7 Dec 2023 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,107,100 |
6 Dec 2023 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 927,700 |
5 Dec 2023 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,906,700 |