Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,186,300 |
2 Jan 2024 | MYR | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,852,300 |
29 Dec 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 993,900 |
28 Dec 2023 | MYR | 0.31 | 0.325 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,705,400 |
27 Dec 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,612,300 |
26 Dec 2023 | MYR | 0.32 | 0.33 | 0.305 | 0.315 | 0.315 | -0.015 (-4.55%) | 3,376,700 |
22 Dec 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,910,700 |
21 Dec 2023 | MYR | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,476,200 |
20 Dec 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 961,900 |
19 Dec 2023 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,268,800 |
18 Dec 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,225,500 |
15 Dec 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,020,400 |
14 Dec 2023 | MYR | 0.335 | 0.355 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 5,104,400 |
13 Dec 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,340,000 |
12 Dec 2023 | MYR | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,537,700 |
11 Dec 2023 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 2,415,400 |
8 Dec 2023 | MYR | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 2,297,300 |
7 Dec 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,463,400 |
6 Dec 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 863,400 |
5 Dec 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,584,700 |
4 Dec 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,570,900 |
1 Dec 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,449,500 |
30 Nov 2023 | MYR | 0.325 | 0.335 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 6,588,200 |
29 Nov 2023 | MYR | 0.32 | 0.335 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 6,937,900 |
28 Nov 2023 | MYR | 0.315 | 0.335 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 5,843,100 |
27 Nov 2023 | MYR | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,629,000 |
24 Nov 2023 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 4,809,700 |
23 Nov 2023 | MYR | 0.34 | 0.355 | 0.325 | 0.355 | 0.355 | +0.015 (+4.41%) | 9,788,200 |
22 Nov 2023 | MYR | 0.375 | 0.38 | 0.34 | 0.34 | 0.34 | -0.055 (-13.92%) | 14,613,700 |
21 Nov 2023 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 6,193,300 |