Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 0.67 | 0.705 | 0.665 | 0.69 | 0.69 | +0.025 (+3.76%) | 22,126,100 |
4 Jan 2024 | MYR | 0.64 | 0.68 | 0.64 | 0.665 | 0.665 | +0.025 (+3.91%) | 21,113,000 |
3 Jan 2024 | MYR | 0.585 | 0.65 | 0.585 | 0.64 | 0.64 | +0.055 (+9.40%) | 23,507,900 |
2 Jan 2024 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 3,169,800 |
29 Dec 2023 | MYR | 0.585 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 3,176,500 |
28 Dec 2023 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,008,900 |
27 Dec 2023 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,278,100 |
26 Dec 2023 | MYR | 0.61 | 0.61 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 12,013,900 |
22 Dec 2023 | MYR | 0.61 | 0.62 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 7,363,500 |
21 Dec 2023 | MYR | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.005 (+0.83%) | 5,831,700 |
20 Dec 2023 | MYR | 0.6 | 0.61 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 6,657,400 |
19 Dec 2023 | MYR | 0.575 | 0.605 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 12,196,100 |
18 Dec 2023 | MYR | 0.58 | 0.59 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 4,989,900 |
15 Dec 2023 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,709,600 |
14 Dec 2023 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,121,200 |
13 Dec 2023 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 2,645,900 |
12 Dec 2023 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,062,100 |
11 Dec 2023 | MYR | 0.555 | 0.585 | 0.555 | 0.58 | 0.58 | +0.025 (+4.50%) | 6,652,800 |
8 Dec 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,678,600 |
7 Dec 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 2,658,900 |
6 Dec 2023 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,232,800 |
5 Dec 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 3,236,200 |
4 Dec 2023 | MYR | 0.56 | 0.56 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 3,616,300 |
1 Dec 2023 | MYR | 0.555 | 0.565 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,709,700 |
30 Nov 2023 | MYR | 0.57 | 0.575 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 6,158,300 |
29 Nov 2023 | MYR | 0.58 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,287,000 |
28 Nov 2023 | MYR | 0.575 | 0.59 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 2,758,000 |
27 Nov 2023 | MYR | 0.585 | 0.595 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 4,532,000 |
24 Nov 2023 | MYR | 0.595 | 0.605 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 4,049,500 |
23 Nov 2023 | MYR | 0.615 | 0.62 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 6,841,500 |