Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,287,100 |
28 Dec 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,302,700 |
27 Dec 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 3,082,600 |
26 Dec 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 4,124,600 |
22 Dec 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 6,288,900 |
21 Dec 2023 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 5,042,200 |
20 Dec 2023 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 5,739,200 |
19 Dec 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,811,400 |
18 Dec 2023 | MYR | 0.42 | 0.45 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 13,515,700 |
15 Dec 2023 | MYR | 0.4 | 0.43 | 0.39 | 0.425 | 0.425 | +0.01 (+2.41%) | 18,132,800 |
14 Dec 2023 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 8,938,800 |
13 Dec 2023 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,607,500 |
12 Dec 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,137,100 |
11 Dec 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,307,000 |
8 Dec 2023 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,198,800 |
7 Dec 2023 | MYR | 0.435 | 0.445 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 8,196,700 |
6 Dec 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,515,500 |
5 Dec 2023 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 3,497,000 |
4 Dec 2023 | MYR | 0.43 | 0.455 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 3,865,100 |
1 Dec 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,272,100 |
30 Nov 2023 | MYR | 0.445 | 0.445 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,034,200 |
29 Nov 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 2,434,500 |
28 Nov 2023 | MYR | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.03 (-6.45%) | 11,594,200 |
27 Nov 2023 | MYR | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 8,906,100 |
24 Nov 2023 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 4,263,400 |
23 Nov 2023 | MYR | 0.465 | 0.485 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 17,903,100 |
22 Nov 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,359,700 |
21 Nov 2023 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 2,791,200 |
20 Nov 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,763,700 |
17 Nov 2023 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,564,100 |