Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,163,200 |
15 Dec 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 715,900 |
14 Dec 2023 | MYR | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,661,400 |
13 Dec 2023 | MYR | 0.44 | 0.465 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 3,531,100 |
12 Dec 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 537,800 |
11 Dec 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 926,200 |
8 Dec 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,176,700 |
7 Dec 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,614,800 |
6 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 811,000 |
5 Dec 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,836,700 |
4 Dec 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,546,600 |
1 Dec 2023 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 2,857,700 |
30 Nov 2023 | MYR | 0.475 | 0.485 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 7,688,900 |
29 Nov 2023 | MYR | 0.445 | 0.48 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 6,770,000 |
28 Nov 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 912,100 |
27 Nov 2023 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.015 (+3.41%) | 2,414,200 |
24 Nov 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 300,300 |
23 Nov 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,110,300 |
22 Nov 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 501,000 |
21 Nov 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 350,800 |
20 Nov 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,237,200 |
17 Nov 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 317,800 |
16 Nov 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 593,900 |
15 Nov 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,183,400 |
14 Nov 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 616,600 |
10 Nov 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 268,200 |
9 Nov 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 148,000 |
8 Nov 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 564,700 |
7 Nov 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 416,300 |
6 Nov 2023 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 613,000 |