Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 169,400 |
20 Dec 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 126,700 |
19 Dec 2023 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 453,900 |
18 Dec 2023 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 374,200 |
15 Dec 2023 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 361,700 |
14 Dec 2023 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 249,400 |
13 Dec 2023 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 282,600 |
12 Dec 2023 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 547,400 |
11 Dec 2023 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 325,500 |
8 Dec 2023 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 50,700 |
7 Dec 2023 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 494,700 |
6 Dec 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 198,900 |
5 Dec 2023 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 172,300 |
4 Dec 2023 | MYR | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 963,700 |
1 Dec 2023 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 671,800 |
30 Nov 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 300,800 |
29 Nov 2023 | MYR | 0.425 | 0.43 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,504,500 |
28 Nov 2023 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 732,400 |
27 Nov 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 341,100 |
24 Nov 2023 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 975,300 |
23 Nov 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 714,400 |
22 Nov 2023 | MYR | 0.415 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,485,100 |
21 Nov 2023 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,554,000 |
20 Nov 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 940,000 |
17 Nov 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 3,201,800 |
16 Nov 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,094,100 |
15 Nov 2023 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,710,900 |
14 Nov 2023 | MYR | 0.42 | 0.465 | 0.41 | 0.415 | 0.415 | +0.025 (+6.41%) | 17,771,300 |
10 Nov 2023 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,440,100 |
9 Nov 2023 | MYR | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.03 (+8.11%) | 6,022,300 |