Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 81,000 |
2 Jan 2024 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 255,000 |
29 Dec 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 610,000 |
28 Dec 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,640,700 |
27 Dec 2023 | MYR | 0.435 | 0.445 | 0.42 | 0.445 | 0.445 | +0.01 (+2.30%) | 746,400 |
26 Dec 2023 | MYR | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 415,800 |
22 Dec 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 521,600 |
21 Dec 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 388,600 |
20 Dec 2023 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 192,700 |
19 Dec 2023 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 694,800 |
18 Dec 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,648,700 |
15 Dec 2023 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 576,300 |
14 Dec 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 792,000 |
13 Dec 2023 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 894,500 |
12 Dec 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 283,100 |
11 Dec 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 792,300 |
8 Dec 2023 | MYR | 0.425 | 0.435 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,366,300 |
7 Dec 2023 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,297,200 |
6 Dec 2023 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,196,700 |
5 Dec 2023 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 924,500 |
4 Dec 2023 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,031,000 |
1 Dec 2023 | MYR | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,280,500 |
30 Nov 2023 | MYR | 0.435 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 376,900 |
29 Nov 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 236,000 |
28 Nov 2023 | MYR | 0.465 | 0.475 | 0.435 | 0.435 | 0.435 | -0.035 (-7.45%) | 3,122,600 |
27 Nov 2023 | MYR | 0.465 | 0.47 | 0.445 | 0.47 | 0.47 | -0.005 (-1.05%) | 749,600 |
24 Nov 2023 | MYR | 0.46 | 0.475 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,092,600 |
23 Nov 2023 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 559,400 |
22 Nov 2023 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,399,400 |
21 Nov 2023 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 1,385,900 |