Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | MYR | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 1,087,800 |
19 Jan 2024 | MYR | 0.41 | 0.425 | 0.385 | 0.42 | 0.42 | +0.01 (+2.44%) | 966,900 |
18 Jan 2024 | MYR | 0.425 | 0.425 | 0.395 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,721,600 |
17 Jan 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,420,100 |
16 Jan 2024 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 670,200 |
15 Jan 2024 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 458,900 |
12 Jan 2024 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 481,800 |
11 Jan 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 348,200 |
10 Jan 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 556,000 |
9 Jan 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 713,500 |
8 Jan 2024 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,558,600 |
5 Jan 2024 | MYR | 0.425 | 0.465 | 0.425 | 0.46 | 0.46 | +0.035 (+8.24%) | 1,961,300 |
4 Jan 2024 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 581,300 |
3 Jan 2024 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 490,200 |
2 Jan 2024 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 490,000 |
29 Dec 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,162,000 |
28 Dec 2023 | MYR | 0.455 | 0.455 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,450,300 |
27 Dec 2023 | MYR | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,887,300 |
26 Dec 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 528,700 |
22 Dec 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 220,700 |
21 Dec 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 341,000 |
20 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 585,200 |
19 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 242,900 |
18 Dec 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 614,700 |
15 Dec 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 403,400 |
14 Dec 2023 | MYR | 0.465 | 0.49 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,083,300 |
13 Dec 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 478,100 |
12 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,531,400 |
11 Dec 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 933,700 |
8 Dec 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 244,100 |