Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 2,365,600 |
11 Dec 2023 | MYR | 0.545 | 0.565 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 4,383,700 |
8 Dec 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 2,497,100 |
7 Dec 2023 | MYR | 0.54 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 5,168,000 |
6 Dec 2023 | MYR | 0.545 | 0.555 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 3,520,800 |
5 Dec 2023 | MYR | 0.53 | 0.545 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,235,000 |
4 Dec 2023 | MYR | 0.565 | 0.575 | 0.53 | 0.53 | 0.53 | -0.035 (-6.19%) | 6,123,700 |
1 Dec 2023 | MYR | 0.58 | 0.59 | 0.555 | 0.565 | 0.565 | -0.015 (-2.59%) | 5,418,300 |
30 Nov 2023 | MYR | 0.535 | 0.58 | 0.51 | 0.58 | 0.58 | +0.04 (+7.41%) | 9,338,700 |
29 Nov 2023 | MYR | 0.525 | 0.55 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 7,727,500 |
28 Nov 2023 | MYR | 0.49 | 0.53 | 0.49 | 0.525 | 0.525 | +0.035 (+7.14%) | 7,680,200 |
27 Nov 2023 | MYR | 0.505 | 0.505 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 7,199,400 |
24 Nov 2023 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 2,277,500 |
23 Nov 2023 | MYR | 0.515 | 0.52 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,094,900 |
22 Nov 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,560,900 |
21 Nov 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,443,900 |
20 Nov 2023 | MYR | 0.535 | 0.54 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 1,993,800 |
17 Nov 2023 | MYR | 0.51 | 0.545 | 0.505 | 0.535 | 0.535 | +0.02 (+3.88%) | 6,032,500 |
16 Nov 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 3,524,600 |
15 Nov 2023 | MYR | 0.51 | 0.515 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 2,665,600 |
14 Nov 2023 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,291,600 |
10 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,486,300 |
9 Nov 2023 | MYR | 0.535 | 0.54 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 3,604,400 |
8 Nov 2023 | MYR | 0.525 | 0.555 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 10,585,700 |
7 Nov 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 1,787,100 |
6 Nov 2023 | MYR | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,518,800 |
3 Nov 2023 | MYR | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 3,328,400 |
2 Nov 2023 | MYR | 0.475 | 0.53 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 11,593,000 |
1 Nov 2023 | MYR | 0.48 | 0.5 | 0.44 | 0.48 | 0.48 | 0.0 (0.0%) | 8,423,400 |
31 Oct 2023 | MYR | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 5,724,900 |