Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | MYR | 0.37 | 0.37 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 79,400 |
19 Jan 2024 | MYR | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 255,300 |
18 Jan 2024 | MYR | 0.35 | 0.36 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 651,800 |
17 Jan 2024 | MYR | 0.385 | 0.385 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 1,010,000 |
16 Jan 2024 | MYR | 0.38 | 0.4 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,241,100 |
15 Jan 2024 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 231,600 |
12 Jan 2024 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 498,700 |
11 Jan 2024 | MYR | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 312,600 |
10 Jan 2024 | MYR | 0.41 | 0.415 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 708,500 |
9 Jan 2024 | MYR | 0.39 | 0.425 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,678,300 |
8 Jan 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 383,100 |
5 Jan 2024 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 563,800 |
4 Jan 2024 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 918,200 |
3 Jan 2024 | MYR | 0.375 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 745,700 |
2 Jan 2024 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 429,700 |
29 Dec 2023 | MYR | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | -0.025 (-6.25%) | 1,074,500 |
28 Dec 2023 | MYR | 0.415 | 0.42 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 876,700 |
27 Dec 2023 | MYR | 0.41 | 0.44 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,385,600 |
26 Dec 2023 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 621,400 |
22 Dec 2023 | MYR | 0.39 | 0.415 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,404,800 |
21 Dec 2023 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 343,400 |
20 Dec 2023 | MYR | 0.405 | 0.415 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 973,400 |
19 Dec 2023 | MYR | 0.385 | 0.415 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 2,552,800 |
18 Dec 2023 | MYR | 0.38 | 0.39 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 798,800 |
15 Dec 2023 | MYR | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 407,900 |
14 Dec 2023 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 220,400 |
13 Dec 2023 | MYR | 0.405 | 0.41 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,600,900 |
12 Dec 2023 | MYR | 0.37 | 0.4 | 0.36 | 0.395 | 0.395 | +0.03 (+8.22%) | 2,796,000 |
11 Dec 2023 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 533,500 |
8 Dec 2023 | MYR | 0.37 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 353,400 |