Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,717,700 |
22 Dec 2023 | MYR | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 525,400 |
21 Dec 2023 | MYR | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 341,300 |
20 Dec 2023 | MYR | 0.27 | 0.285 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,113,500 |
19 Dec 2023 | MYR | 0.265 | 0.275 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 858,200 |
18 Dec 2023 | MYR | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 963,500 |
15 Dec 2023 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,512,100 |
14 Dec 2023 | MYR | 0.255 | 0.28 | 0.25 | 0.28 | 0.28 | +0.02 (+7.69%) | 3,190,400 |
13 Dec 2023 | MYR | 0.225 | 0.28 | 0.22 | 0.26 | 0.26 | +0.03 (+13.04%) | 5,513,500 |
12 Dec 2023 | MYR | 0.24 | 0.24 | 0.215 | 0.23 | 0.23 | -0.015 (-6.12%) | 2,288,000 |
11 Dec 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 629,200 |
8 Dec 2023 | MYR | 0.245 | 0.265 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 3,909,700 |
7 Dec 2023 | MYR | 0.205 | 0.255 | 0.205 | 0.245 | 0.245 | +0.04 (+19.51%) | 4,340,600 |
6 Dec 2023 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,425,900 |
5 Dec 2023 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 277,500 |
4 Dec 2023 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,087,200 |
1 Dec 2023 | MYR | 0.195 | 0.24 | 0.195 | 0.23 | 0.23 | +0.035 (+17.95%) | 4,808,900 |
30 Nov 2023 | MYR | 0.19 | 0.205 | 0.185 | 0.195 | 0.195 | +0.015 (+8.33%) | 1,395,000 |
29 Nov 2023 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 20,300 |
28 Nov 2023 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 7,400 |
27 Nov 2023 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 11,000 |
24 Nov 2023 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 50,000 |
23 Nov 2023 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 30,100 |
22 Nov 2023 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 70,100 |
21 Nov 2023 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 2,000 |
20 Nov 2023 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 55,600 |
17 Nov 2023 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 14,400 |
16 Nov 2023 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 25,600 |
15 Nov 2023 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 28,000 |
14 Nov 2023 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 123,000 |