Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | MYR | 0.4 | 0.41 | 0.38 | 0.4 | 0.4 | -0.005 (-1.23%) | 29,480,400 |
17 Jan 2024 | MYR | 0.415 | 0.425 | 0.355 | 0.405 | 0.405 | -0.015 (-3.57%) | 50,704,700 |
16 Jan 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 23,491,900 |
15 Jan 2024 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 32,552,800 |
12 Jan 2024 | MYR | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 30,348,900 |
11 Jan 2024 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 29,615,100 |
10 Jan 2024 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 17,674,600 |
9 Jan 2024 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 26,905,800 |
8 Jan 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 22,671,400 |
5 Jan 2024 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 19,259,800 |
4 Jan 2024 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 13,104,100 |
3 Jan 2024 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 26,131,300 |
2 Jan 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 16,424,500 |
29 Dec 2023 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 7,720,300 |
28 Dec 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 24,001,200 |
27 Dec 2023 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 11,134,400 |
26 Dec 2023 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 22,333,100 |
22 Dec 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 19,315,200 |
21 Dec 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 12,276,700 |
20 Dec 2023 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 28,949,600 |
19 Dec 2023 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 22,175,600 |
18 Dec 2023 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 18,768,200 |
15 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 17,337,600 |
14 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 23,157,800 |
13 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 19,019,500 |
12 Dec 2023 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 16,064,700 |
11 Dec 2023 | MYR | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 31,254,900 |
8 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 27,665,900 |
7 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 27,964,900 |
6 Dec 2023 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 13,340,200 |