Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | MYR | 0.39 | 0.42 | 0.385 | 0.415 | 0.415 | +0.02 (+5.06%) | 7,609,400 |
30 Nov 2023 | MYR | 0.375 | 0.4 | 0.33 | 0.395 | 0.395 | +0.02 (+5.33%) | 34,384,400 |
29 Nov 2023 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,910,900 |
28 Nov 2023 | MYR | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 6,341,100 |
27 Nov 2023 | MYR | 0.415 | 0.415 | 0.375 | 0.39 | 0.39 | -0.02 (-4.88%) | 12,473,400 |
24 Nov 2023 | MYR | 0.41 | 0.42 | 0.385 | 0.41 | 0.41 | 0.0 (0.0%) | 21,037,000 |
23 Nov 2023 | MYR | 0.44 | 0.44 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 14,169,200 |
22 Nov 2023 | MYR | 0.48 | 0.485 | 0.41 | 0.44 | 0.44 | -0.06 (-12%) | 46,811,200 |
21 Nov 2023 | MYR | 0.51 | 51.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 7,540,200 |
20 Nov 2023 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,046,300 |
17 Nov 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,672,300 |
16 Nov 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 1,248,700 |
15 Nov 2023 | MYR | 0.515 | 0.52 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,632,700 |
14 Nov 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 350,900 |
10 Nov 2023 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,973,900 |
9 Nov 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,844,400 |
8 Nov 2023 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 800,400 |
7 Nov 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 4,002,300 |
6 Nov 2023 | MYR | 0.525 | 0.525 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 8,674,300 |
3 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 3,913,900 |
2 Nov 2023 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 7,171,900 |
1 Nov 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 4,504,100 |
31 Oct 2023 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 10,486,500 |
30 Oct 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 8,787,600 |
27 Oct 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,242,900 |
26 Oct 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 5,304,600 |
25 Oct 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 8,895,900 |
24 Oct 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 5,434,200 |
23 Oct 2023 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 4,855,400 |
20 Oct 2023 | MYR | 0.5 | 0.515 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 34,700,800 |