Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 6,427,000 |
21 Dec 2023 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 7,401,300 |
20 Dec 2023 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,896,900 |
19 Dec 2023 | MYR | 0.38 | 0.4 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 10,178,900 |
18 Dec 2023 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,945,400 |
15 Dec 2023 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,528,300 |
14 Dec 2023 | MYR | 0.36 | 0.39 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 18,143,400 |
13 Dec 2023 | MYR | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 9,915,700 |
12 Dec 2023 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 5,310,400 |
11 Dec 2023 | MYR | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 6,837,000 |
8 Dec 2023 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 8,741,900 |
7 Dec 2023 | MYR | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.025 (+8.62%) | 5,287,000 |
6 Dec 2023 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 696,900 |
5 Dec 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,246,900 |
4 Dec 2023 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,750,700 |
1 Dec 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 900,900 |
30 Nov 2023 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,467,600 |
29 Nov 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,802,700 |
28 Nov 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 1,526,700 |
27 Nov 2023 | MYR | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 4,786,900 |
24 Nov 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 11,731,300 |
23 Nov 2023 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,399,100 |
22 Nov 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,748,100 |
21 Nov 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,324,000 |
20 Nov 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 2,717,000 |
17 Nov 2023 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,668,600 |
16 Nov 2023 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 6,886,700 |
15 Nov 2023 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,491,800 |
14 Nov 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,723,200 |
10 Nov 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 981,200 |