Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 8,872,400 |
21 Dec 2023 | MYR | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,587,100 |
20 Dec 2023 | MYR | 0.4 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 12,612,200 |
19 Dec 2023 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 5,240,800 |
18 Dec 2023 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.02 (+5.19%) | 16,543,200 |
15 Dec 2023 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,347,000 |
14 Dec 2023 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 11,933,200 |
13 Dec 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,662,200 |
12 Dec 2023 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,754,000 |
11 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,119,300 |
8 Dec 2023 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,766,100 |
7 Dec 2023 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,120,300 |
6 Dec 2023 | MYR | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,058,800 |
5 Dec 2023 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 852,300 |
4 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 797,700 |
1 Dec 2023 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,693,500 |
30 Nov 2023 | MYR | 0.38 | 0.38 | 0.355 | 0.37 | 0.37 | -0.015 (-3.90%) | 9,407,500 |
29 Nov 2023 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 3,146,200 |
28 Nov 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,221,100 |
27 Nov 2023 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 4,073,600 |
24 Nov 2023 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 2,562,300 |
23 Nov 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 516,800 |
22 Nov 2023 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 546,700 |
21 Nov 2023 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,133,900 |
20 Nov 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,582,800 |
17 Nov 2023 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 588,800 |
16 Nov 2023 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 5,503,900 |
15 Nov 2023 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,436,700 |
14 Nov 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 801,900 |
10 Nov 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,000,600 |