Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,238,500 |
3 Jan 2024 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,686,700 |
2 Jan 2024 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 283,600 |
29 Dec 2023 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,082,400 |
28 Dec 2023 | MYR | 0.355 | 0.375 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 3,609,200 |
27 Dec 2023 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,709,900 |
26 Dec 2023 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,464,600 |
22 Dec 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,067,900 |
21 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,382,800 |
20 Dec 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,930,500 |
19 Dec 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,161,100 |
18 Dec 2023 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 2,865,600 |
15 Dec 2023 | MYR | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,385,900 |
14 Dec 2023 | MYR | 0.415 | 0.425 | 0.38 | 0.385 | 0.385 | -0.035 (-8.33%) | 23,342,000 |
13 Dec 2023 | MYR | 0.37 | 0.42 | 0.36 | 0.42 | 0.42 | +0.05 (+13.51%) | 10,985,600 |
12 Dec 2023 | MYR | 0.35 | 0.38 | 0.345 | 0.37 | 0.37 | +0.02 (+5.71%) | 7,796,300 |
11 Dec 2023 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 543,300 |
8 Dec 2023 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,294,500 |
7 Dec 2023 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,360,700 |
6 Dec 2023 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 763,500 |
5 Dec 2023 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,436,000 |
4 Dec 2023 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,057,600 |
1 Dec 2023 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 1,444,000 |
30 Nov 2023 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 2,585,600 |
29 Nov 2023 | MYR | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 2,254,900 |
28 Nov 2023 | MYR | 0.385 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,949,000 |
27 Nov 2023 | MYR | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,710,700 |
24 Nov 2023 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 3,244,500 |
23 Nov 2023 | MYR | 0.42 | 0.42 | 0.375 | 0.385 | 0.385 | -0.03 (-7.23%) | 12,466,000 |
22 Nov 2023 | MYR | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 6,653,700 |