Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 855,200 |
31 Jan 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 340,500 |
30 Jan 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 538,600 |
29 Jan 2024 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 372,000 |
26 Jan 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 522,900 |
24 Jan 2024 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 64,600 |
23 Jan 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 861,800 |
22 Jan 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 399,800 |
19 Jan 2024 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 647,600 |
18 Jan 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,816,400 |
17 Jan 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,591,200 |
16 Jan 2024 | MYR | 0.465 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,396,600 |
15 Jan 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 339,300 |
12 Jan 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 574,900 |
11 Jan 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 695,300 |
10 Jan 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 705,800 |
9 Jan 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,479,900 |
8 Jan 2024 | MYR | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,416,300 |
5 Jan 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 3,718,500 |
4 Jan 2024 | MYR | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,441,400 |
3 Jan 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,060,000 |
2 Jan 2024 | MYR | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 802,300 |
29 Dec 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 678,000 |
28 Dec 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 775,300 |
27 Dec 2023 | MYR | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 1,812,000 |
26 Dec 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 937,600 |
22 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 560,900 |
21 Dec 2023 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 563,500 |
20 Dec 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,529,100 |
19 Dec 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,244,100 |