Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,065,000 |
17 Nov 2023 | MYR | 0.38 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 6,650,000 |
16 Nov 2023 | MYR | 0.395 | 0.4 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 4,037,300 |
15 Nov 2023 | MYR | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,944,000 |
14 Nov 2023 | MYR | 0.415 | 0.43 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 14,391,900 |
10 Nov 2023 | MYR | 0.4 | 0.415 | 0.385 | 0.41 | 0.41 | +0.005 (+1.23%) | 14,942,900 |
9 Nov 2023 | MYR | 0.375 | 0.405 | 0.365 | 0.405 | 0.405 | +0.025 (+6.58%) | 10,198,300 |
8 Nov 2023 | MYR | 0.39 | 0.395 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 3,800,800 |
7 Nov 2023 | MYR | 0.395 | 0.405 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 7,090,400 |
6 Nov 2023 | MYR | 0.375 | 0.4 | 0.375 | 0.395 | 0.395 | +0.03 (+8.22%) | 11,099,500 |
3 Nov 2023 | MYR | 0.375 | 0.395 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 14,794,700 |
2 Nov 2023 | MYR | 0.315 | 0.375 | 0.315 | 0.37 | 0.37 | +0.055 (+17.46%) | 34,881,000 |
1 Nov 2023 | MYR | 0.335 | 0.335 | 0.305 | 0.315 | 0.315 | -0.02 (-5.97%) | 5,726,800 |
31 Oct 2023 | MYR | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | -0.025 (-6.94%) | 2,869,300 |
30 Oct 2023 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 334,900 |
27 Oct 2023 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 585,600 |
26 Oct 2023 | MYR | 0.345 | 0.365 | 0.345 | 0.365 | 0.365 | +0.02 (+5.80%) | 1,804,500 |
25 Oct 2023 | MYR | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,342,600 |
24 Oct 2023 | MYR | 0.325 | 0.345 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 1,010,500 |
23 Oct 2023 | MYR | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 2,424,800 |
20 Oct 2023 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 2,625,600 |
19 Oct 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,662,900 |
18 Oct 2023 | MYR | 0.35 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 2,013,300 |
17 Oct 2023 | MYR | 0.35 | 0.365 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,915,900 |
16 Oct 2023 | MYR | 0.37 | 0.375 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 3,893,300 |
13 Oct 2023 | MYR | 0.385 | 0.39 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 2,916,700 |
12 Oct 2023 | MYR | 0.395 | 0.415 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,120,400 |
11 Oct 2023 | MYR | 0.38 | 0.405 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 3,108,100 |
10 Oct 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 964,400 |
9 Oct 2023 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,441,300 |