Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Dec 2023 | MYR | 0.385 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 1,044,000 |
6 Dec 2023 | MYR | 0.355 | 0.39 | 0.355 | 0.385 | 0.385 | +0.03 (+8.45%) | 2,152,800 |
5 Dec 2023 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 636,600 |
4 Dec 2023 | MYR | 0.36 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,068,700 |
1 Dec 2023 | MYR | 0.38 | 0.38 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 1,062,300 |
30 Nov 2023 | MYR | 0.39 | 0.395 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,130,900 |
29 Nov 2023 | MYR | 0.355 | 0.4 | 0.35 | 0.39 | 0.39 | +0.035 (+9.86%) | 4,271,400 |
28 Nov 2023 | MYR | 0.35 | 0.375 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,579,600 |
27 Nov 2023 | MYR | 0.35 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 799,400 |
24 Nov 2023 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,099,000 |
23 Nov 2023 | MYR | 0.385 | 0.385 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,935,600 |
22 Nov 2023 | MYR | 0.385 | 0.4 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 838,300 |
21 Nov 2023 | MYR | 0.385 | 0.415 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,687,900 |
20 Nov 2023 | MYR | 0.405 | 0.42 | 0.385 | 0.385 | 0.385 | -0.03 (-7.23%) | 1,808,900 |
17 Nov 2023 | MYR | 0.435 | 0.44 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,885,100 |
16 Nov 2023 | MYR | 0.425 | 0.495 | 0.425 | 0.435 | 0.435 | +0.02 (+4.82%) | 16,612,400 |
15 Nov 2023 | MYR | 0.42 | 0.425 | 0.395 | 0.415 | 0.415 | 0.0 (0.0%) | 1,504,000 |
14 Nov 2023 | MYR | 0.435 | 0.45 | 0.38 | 0.415 | 0.415 | -0.015 (-3.49%) | 4,173,300 |
10 Nov 2023 | MYR | 0.325 | 0.515 | 0.325 | 0.43 | 0.43 | +0.105 (+32.31%) | 24,863,700 |
9 Nov 2023 | MYR | 0.29 | 0.335 | 0.29 | 0.325 | 0.325 | +0.025 (+8.33%) | 1,126,900 |
8 Nov 2023 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.015 (+5.26%) | 65,500 |
7 Nov 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 80,000 |
6 Nov 2023 | MYR | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 90,900 |
3 Nov 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 28,000 |
2 Nov 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
1 Nov 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,000 |
31 Oct 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 35,000 |
30 Oct 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 45,000 |