Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | MYR | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.025 (+6.02%) | 3,051,700 |
24 Jan 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 923,800 |
23 Jan 2024 | MYR | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 2,123,500 |
22 Jan 2024 | MYR | 0.36 | 0.395 | 0.36 | 0.395 | 0.395 | +0.04 (+11.27%) | 2,110,600 |
19 Jan 2024 | MYR | 0.35 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 309,800 |
18 Jan 2024 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 490,100 |
17 Jan 2024 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 620,800 |
16 Jan 2024 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.01 (+2.74%) | 516,300 |
15 Jan 2024 | MYR | 0.37 | 0.38 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 772,100 |
12 Jan 2024 | MYR | 0.38 | 0.38 | 0.355 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,055,000 |
11 Jan 2024 | MYR | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 374,500 |
10 Jan 2024 | MYR | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 616,300 |
9 Jan 2024 | MYR | 0.42 | 0.425 | 0.38 | 0.38 | 0.38 | -0.03 (-7.32%) | 1,999,600 |
8 Jan 2024 | MYR | 0.34 | 0.41 | 0.34 | 0.41 | 0.41 | +0.075 (+22.39%) | 3,972,800 |
5 Jan 2024 | MYR | 0.31 | 0.335 | 0.31 | 0.335 | 0.335 | +0.035 (+11.67%) | 1,546,700 |
4 Jan 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 382,900 |
3 Jan 2024 | MYR | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 416,200 |
2 Jan 2024 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 152,000 |
29 Dec 2023 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 23,800 |
28 Dec 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 88,200 |
27 Dec 2023 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 120,000 |
26 Dec 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 156,700 |
22 Dec 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 58,400 |
21 Dec 2023 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 75,200 |
20 Dec 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 99,200 |
19 Dec 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 6,600 |
18 Dec 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 24,900 |
15 Dec 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 52,000 |
14 Dec 2023 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 5,000 |
13 Dec 2023 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,000 |