Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 402,000 |
17 Nov 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 76,500 |
16 Nov 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 170,200 |
15 Nov 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 343,800 |
14 Nov 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 156,900 |
10 Nov 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 80,000 |
9 Nov 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 260,600 |
8 Nov 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 751,600 |
7 Nov 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,076,100 |
6 Nov 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 590,600 |
3 Nov 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 851,300 |
2 Nov 2023 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,725,900 |
1 Nov 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,774,100 |
31 Oct 2023 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 773,700 |
30 Oct 2023 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 244,000 |
27 Oct 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 109,800 |
26 Oct 2023 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 339,800 |
25 Oct 2023 | MYR | 0.41 | 0.42 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 535,800 |
24 Oct 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 526,900 |
23 Oct 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 491,600 |
20 Oct 2023 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 706,500 |
19 Oct 2023 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 419,400 |
18 Oct 2023 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 214,900 |
17 Oct 2023 | MYR | 0.415 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 395,400 |
16 Oct 2023 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 132,000 |
13 Oct 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 290,400 |
12 Oct 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 466,400 |
11 Oct 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 651,200 |
10 Oct 2023 | MYR | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,024,700 |
9 Oct 2023 | MYR | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,258,200 |