Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | MYR | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 387,100 |
30 Nov 2023 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 82,200 |
29 Nov 2023 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 219,500 |
28 Nov 2023 | MYR | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 1,264,700 |
27 Nov 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 228,000 |
24 Nov 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 148,600 |
23 Nov 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 142,100 |
22 Nov 2023 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 118,200 |
21 Nov 2023 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 361,400 |
20 Nov 2023 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 141,400 |
17 Nov 2023 | MYR | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 571,900 |
16 Nov 2023 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 40,600 |
15 Nov 2023 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 449,500 |
14 Nov 2023 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 790,300 |
10 Nov 2023 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 154,300 |
9 Nov 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 140,300 |
8 Nov 2023 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 62,500 |
7 Nov 2023 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 109,900 |
6 Nov 2023 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 73,100 |
3 Nov 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 179,600 |
2 Nov 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 176,600 |
1 Nov 2023 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 7,500 |
31 Oct 2023 | MYR | 0.37 | 0.385 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 427,900 |
30 Oct 2023 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 59,200 |
27 Oct 2023 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 19,000 |
26 Oct 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 68,400 |
25 Oct 2023 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 111,600 |
24 Oct 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 195,900 |
23 Oct 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 478,500 |
20 Oct 2023 | MYR | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 750,300 |