Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | MYR | 0.245 | 0.26 | 0.22 | 0.24 | 0.24 | -0.01 (-4%) | 4,321,300 |
20 Dec 2023 | MYR | 0.26 | 0.275 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,430,000 |
19 Dec 2023 | MYR | 0.24 | 0.265 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 7,418,500 |
18 Dec 2023 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,932,500 |
15 Dec 2023 | MYR | 0.215 | 0.245 | 0.215 | 0.24 | 0.24 | +0.025 (+11.63%) | 4,417,500 |
14 Dec 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 501,100 |
13 Dec 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 611,200 |
12 Dec 2023 | MYR | 0.22 | 0.23 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,340,200 |
11 Dec 2023 | MYR | 0.205 | 0.225 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,488,600 |
8 Dec 2023 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 674,300 |
7 Dec 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 508,600 |
6 Dec 2023 | MYR | 0.215 | 0.23 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 2,446,700 |
5 Dec 2023 | MYR | 0.195 | 0.22 | 0.195 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,777,900 |
4 Dec 2023 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 258,100 |
1 Dec 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 81,000 |
30 Nov 2023 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 59,200 |
29 Nov 2023 | MYR | 0.19 | 0.205 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 239,700 |
28 Nov 2023 | MYR | 0.18 | 0.205 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 1,103,900 |
27 Nov 2023 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 170,100 |
24 Nov 2023 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 775,400 |
23 Nov 2023 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 377,000 |
22 Nov 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 366,300 |
21 Nov 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 260,200 |
20 Nov 2023 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,465,000 |
17 Nov 2023 | MYR | 0.2 | 0.215 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,922,400 |
16 Nov 2023 | MYR | 0.19 | 0.21 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 2,571,800 |
15 Nov 2023 | MYR | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 955,500 |
14 Nov 2023 | MYR | 0.18 | 0.245 | 0.18 | 0.2 | 0.2 | +0.035 (+21.21%) | 8,884,600 |
10 Nov 2023 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
9 Nov 2023 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 20,000 |