Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | MYR | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 21,093,900 |
1 Dec 2023 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 16,319,800 |
30 Nov 2023 | MYR | 0.365 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 14,716,800 |
29 Nov 2023 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 12,643,300 |
28 Nov 2023 | MYR | 0.345 | 0.365 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 22,657,200 |
27 Nov 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 17,245,500 |
24 Nov 2023 | MYR | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 8,887,600 |
23 Nov 2023 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 6,261,200 |
22 Nov 2023 | MYR | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 16,860,200 |
21 Nov 2023 | MYR | 0.325 | 0.345 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 33,608,500 |
20 Nov 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 33,196,200 |
17 Nov 2023 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 7,651,000 |
16 Nov 2023 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 23,293,900 |
15 Nov 2023 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 21,024,300 |
14 Nov 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 15,760,700 |
10 Nov 2023 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 4,443,500 |
9 Nov 2023 | MYR | 0.33 | 0.335 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 32,836,200 |
8 Nov 2023 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 16,323,500 |
7 Nov 2023 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 10,306,600 |
6 Nov 2023 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 28,534,800 |
3 Nov 2023 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 13,920,800 |
2 Nov 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 6,291,100 |
1 Nov 2023 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 22,717,900 |
31 Oct 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 15,165,500 |
30 Oct 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 14,621,800 |
27 Oct 2023 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 18,015,500 |
26 Oct 2023 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 15,691,500 |
25 Oct 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 18,000,200 |
24 Oct 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 26,465,600 |
23 Oct 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 9,722,700 |