Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 353,200 |
19 Dec 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 29,000 |
18 Dec 2023 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 40,000 |
15 Dec 2023 | MYR | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 289,800 |
14 Dec 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 247,700 |
13 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 439,600 |
12 Dec 2023 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 273,600 |
11 Dec 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 40,000 |
8 Dec 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 52,500 |
7 Dec 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 28,000 |
6 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 290,200 |
5 Dec 2023 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 804,700 |
4 Dec 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 170,900 |
1 Dec 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 117,300 |
30 Nov 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 143,000 |
29 Nov 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 119,900 |
28 Nov 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 36,500 |
27 Nov 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 18,000 |
24 Nov 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 69,000 |
23 Nov 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 98,200 |
22 Nov 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 238,900 |
21 Nov 2023 | MYR | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 197,700 |
20 Nov 2023 | MYR | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 244,500 |
17 Nov 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 132,300 |
16 Nov 2023 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 175,700 |
15 Nov 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 103,400 |
14 Nov 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 108,100 |
10 Nov 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 251,500 |
9 Nov 2023 | MYR | 0.505 | 0.53 | 0.49 | 0.515 | 0.515 | +0.01 (+1.98%) | 2,072,000 |
8 Nov 2023 | MYR | 0.475 | 0.515 | 0.47 | 0.505 | 0.505 | +0.02 (+4.12%) | 1,666,300 |