Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | MYR | 0.29 | 0.29 | 0.25 | 0.265 | 0.265 | -0.03 (-10.17%) | 10,584,000 |
17 Jan 2024 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,828,300 |
16 Jan 2024 | MYR | 0.315 | 0.32 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,685,700 |
15 Jan 2024 | MYR | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 8,294,200 |
12 Jan 2024 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 5,009,100 |
11 Jan 2024 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 3,832,900 |
10 Jan 2024 | MYR | 0.3 | 0.325 | 0.3 | 0.315 | 0.315 | +0.02 (+6.78%) | 18,902,000 |
9 Jan 2024 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 3,696,200 |
8 Jan 2024 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,048,400 |
5 Jan 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,319,100 |
4 Jan 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,547,500 |
3 Jan 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 677,100 |
2 Jan 2024 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,273,300 |
29 Dec 2023 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 917,100 |
28 Dec 2023 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,105,800 |
27 Dec 2023 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,662,200 |
26 Dec 2023 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,003,000 |
22 Dec 2023 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 673,300 |
21 Dec 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 957,500 |
20 Dec 2023 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,936,800 |
19 Dec 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 563,000 |
18 Dec 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,031,500 |
15 Dec 2023 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,583,500 |
14 Dec 2023 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 971,900 |
13 Dec 2023 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,282,800 |
12 Dec 2023 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,156,600 |
11 Dec 2023 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 974,400 |
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 |