Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | MYR | 0.33 | 0.395 | 0.325 | 0.365 | 0.365 | +0.015 (+4.29%) | 184,300 |
7 Dec 2023 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.045 (-11.39%) | 11,800 |
6 Dec 2023 | MYR | 0.365 | 0.395 | 0.365 | 0.395 | 0.395 | +0.04 (+11.27%) | 3,200 |
5 Dec 2023 | MYR | 0.355 | 0.355 | 0.335 | 0.355 | 0.355 | +0.005 (+1.43%) | 14,400 |
4 Dec 2023 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 11,800 |
1 Dec 2023 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 35,200 |
30 Nov 2023 | MYR | 0.35 | 0.36 | 0.335 | 0.35 | 0.35 | -0.015 (-4.11%) | 178,900 |
29 Nov 2023 | MYR | 0.39 | 0.39 | 0.35 | 0.365 | 0.365 | -0.035 (-8.75%) | 98,600 |
28 Nov 2023 | MYR | 0.45 | 0.45 | 0.38 | 0.4 | 0.4 | -0.065 (-13.98%) | 312,500 |
27 Nov 2023 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 45,000 |
24 Nov 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 104,300 |
23 Nov 2023 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 72,300 |
22 Nov 2023 | MYR | 0.465 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 38,100 |
21 Nov 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 62,800 |
20 Nov 2023 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 29,100 |
17 Nov 2023 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,800 |
16 Nov 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 197,000 |
15 Nov 2023 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 10,000 |
14 Nov 2023 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 50,000 |
10 Nov 2023 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
9 Nov 2023 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
8 Nov 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 49,100 |
7 Nov 2023 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Nov 2023 | MYR | 0.435 | 0.46 | 0.435 | 0.46 | 0.46 | +0.06 (+15%) | 177,100 |
3 Nov 2023 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.045 (-10.11%) | 200 |
2 Nov 2023 | MYR | 0.42 | 0.445 | 0.41 | 0.445 | 0.445 | 0.0 (0.0%) | 3,000 |
1 Nov 2023 | MYR | 0.395 | 0.445 | 0.395 | 0.445 | 0.445 | +0.025 (+5.95%) | 40,500 |
31 Oct 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | +0.035 (+9.09%) | 40,000 |
30 Oct 2023 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
27 Oct 2023 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,000 |