Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 436,100 |
11 Dec 2023 | MYR | 0.45 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 502,000 |
8 Dec 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 404,400 |
7 Dec 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 159,800 |
6 Dec 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 516,700 |
5 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 494,100 |
4 Dec 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 157,000 |
1 Dec 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 455,000 |
30 Nov 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 615,000 |
29 Nov 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 573,200 |
28 Nov 2023 | MYR | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,313,000 |
27 Nov 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 222,900 |
24 Nov 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 335,700 |
23 Nov 2023 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 565,200 |
22 Nov 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 158,800 |
21 Nov 2023 | MYR | 0.5 | 51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 105,500 |
20 Nov 2023 | MYR | 0.505 | 50.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 294,100 |
17 Nov 2023 | MYR | 0.5 | 51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 722,200 |
16 Nov 2023 | MYR | 0.505 | 50.5 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 284,300 |
15 Nov 2023 | MYR | 0.49 | 50.5 | 0.49 | 0.505 | 0.505 | +0.02 (+4.12%) | 797,100 |
14 Nov 2023 | MYR | 0.485 | 0.5 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 595,500 |
10 Nov 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 310,700 |
9 Nov 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 460,800 |
8 Nov 2023 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 306,100 |
7 Nov 2023 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 501,000 |
6 Nov 2023 | MYR | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 903,000 |
3 Nov 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 567,400 |
2 Nov 2023 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,677,900 |
1 Nov 2023 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 631,300 |
31 Oct 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 617,200 |