Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 778,800 |
7 Dec 2023 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,343,800 |
6 Dec 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 295,900 |
5 Dec 2023 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 562,100 |
4 Dec 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 278,600 |
1 Dec 2023 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,757,000 |
30 Nov 2023 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 852,100 |
29 Nov 2023 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,272,100 |
28 Nov 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,344,600 |
27 Nov 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 548,700 |
24 Nov 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,402,200 |
23 Nov 2023 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,395,700 |
22 Nov 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,045,600 |
21 Nov 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,747,700 |
20 Nov 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,271,100 |
17 Nov 2023 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,013,600 |
16 Nov 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,920,700 |
15 Nov 2023 | MYR | 0.305 | 0.325 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,927,900 |
14 Nov 2023 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,811,900 |
10 Nov 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,764,500 |
9 Nov 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,300,900 |
8 Nov 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,843,800 |
7 Nov 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,605,100 |
6 Nov 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,942,300 |
3 Nov 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,874,800 |
2 Nov 2023 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 2,349,900 |
1 Nov 2023 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,024,000 |
31 Oct 2023 | MYR | 0.295 | 0.305 | 0.285 | 0.305 | 0.305 | +0.01 (+3.39%) | 4,469,600 |
30 Oct 2023 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 5,574,600 |
27 Oct 2023 | MYR | 0.32 | 0.325 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,970,600 |