Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 460,000 |
21 Dec 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,663,300 |
20 Dec 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 804,300 |
19 Dec 2023 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 366,500 |
18 Dec 2023 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,609,500 |
15 Dec 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 421,100 |
14 Dec 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 562,300 |
13 Dec 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 807,600 |
12 Dec 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 349,100 |
11 Dec 2023 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 596,500 |
8 Dec 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 651,800 |
7 Dec 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 343,700 |
6 Dec 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 250,300 |
5 Dec 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 630,200 |
4 Dec 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,051,900 |
1 Dec 2023 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,343,100 |
30 Nov 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,569,200 |
29 Nov 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 1,570,600 |
28 Nov 2023 | MYR | 0.51 | 0.515 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 2,177,900 |
27 Nov 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,022,100 |
24 Nov 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,102,000 |
23 Nov 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,228,800 |
22 Nov 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 926,000 |
21 Nov 2023 | MYR | 0.525 | 0.53 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 769,800 |
20 Nov 2023 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 656,000 |
17 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 669,700 |
16 Nov 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 418,300 |
15 Nov 2023 | MYR | 0.525 | 0.535 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 816,200 |
14 Nov 2023 | MYR | 0.52 | 0.53 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 1,431,600 |
10 Nov 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 435,000 |