Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 125,800 |
16 Jan 2024 | MYR | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 13,900 |
15 Jan 2024 | MYR | 0.46 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 54,300 |
12 Jan 2024 | MYR | 0.45 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 225,400 |
11 Jan 2024 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 48,600 |
10 Jan 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 312,600 |
9 Jan 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,600 |
8 Jan 2024 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 291,100 |
5 Jan 2024 | MYR | 0.45 | 0.47 | 0.445 | 0.47 | 0.47 | +0.01 (+2.17%) | 535,800 |
4 Jan 2024 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 20,600 |
3 Jan 2024 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 120,100 |
2 Jan 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 273,800 |
29 Dec 2023 | MYR | 0.46 | 0.465 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 359,700 |
28 Dec 2023 | MYR | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 663,700 |
27 Dec 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 25,100 |
26 Dec 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 286,000 |
22 Dec 2023 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 32,300 |
21 Dec 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 343,300 |
20 Dec 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 26,200 |
19 Dec 2023 | MYR | 0.44 | 0.455 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 244,300 |
18 Dec 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 358,000 |
15 Dec 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 65,300 |
14 Dec 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 329,300 |
13 Dec 2023 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,188,300 |
12 Dec 2023 | MYR | 0.42 | 0.44 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 635,800 |
11 Dec 2023 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 30,100 |
8 Dec 2023 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 54,400 |
7 Dec 2023 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 8,000 |
6 Dec 2023 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 82,000 |
5 Dec 2023 | MYR | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 105,400 |