Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | MYR | 0.635 | 0.635 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,063,500 |
24 Jan 2024 | MYR | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 3,898,200 |
23 Jan 2024 | MYR | 0.58 | 0.62 | 0.575 | 0.6 | 0.6 | +0.02 (+3.45%) | 6,063,400 |
22 Jan 2024 | MYR | 0.575 | 0.59 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,502,400 |
19 Jan 2024 | MYR | 0.575 | 0.58 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 2,815,100 |
18 Jan 2024 | MYR | 0.57 | 0.595 | 0.545 | 0.575 | 0.575 | 0.0 (0.0%) | 4,374,700 |
17 Jan 2024 | MYR | 0.585 | 0.615 | 0.57 | 0.575 | 0.575 | -0.04 (-6.50%) | 10,335,700 |
16 Jan 2024 | MYR | 0.625 | 0.645 | 0.595 | 0.615 | 0.615 | +0.05 (+8.85%) | 6,781,700 |
15 Jan 2024 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 10,548,700 |
12 Jan 2024 | MYR | 0.58 | 0.585 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 4,519,500 |
11 Jan 2024 | MYR | 0.54 | 0.585 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 8,809,600 |
10 Jan 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 2,345,500 |
9 Jan 2024 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 3,264,700 |
8 Jan 2024 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,828,500 |
5 Jan 2024 | MYR | 0.585 | 0.59 | 0.535 | 0.54 | 0.54 | -0.03 (-5.26%) | 21,251,000 |
4 Jan 2024 | MYR | 0.55 | 0.59 | 0.545 | 0.57 | 0.57 | +0.02 (+3.64%) | 11,408,700 |
3 Jan 2024 | MYR | 0.55 | 0.555 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 6,749,100 |
2 Jan 2024 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 5,025,100 |
29 Dec 2023 | MYR | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.025 (+4.95%) | 7,057,900 |
28 Dec 2023 | MYR | 0.52 | 0.525 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,804,100 |
27 Dec 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 1,732,200 |
26 Dec 2023 | MYR | 0.505 | 0.52 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 4,206,800 |
22 Dec 2023 | MYR | 0.515 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 2,166,100 |
21 Dec 2023 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,318,600 |
20 Dec 2023 | MYR | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 2,848,400 |
19 Dec 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,233,900 |
18 Dec 2023 | MYR | 0.53 | 0.555 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 4,333,200 |
15 Dec 2023 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,249,000 |
14 Dec 2023 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 3,705,800 |
13 Dec 2023 | MYR | 0.54 | 0.545 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 2,609,000 |