Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Nov 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 5,451,400 |
15 Nov 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 13,663,900 |
14 Nov 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,687,100 |
10 Nov 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,561,700 |
9 Nov 2023 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 6,683,800 |
8 Nov 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,099,900 |
7 Nov 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 526,900 |
6 Nov 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 6,745,100 |
3 Nov 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,246,800 |
2 Nov 2023 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 4,510,200 |
1 Nov 2023 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 2,602,300 |
31 Oct 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 520,800 |
30 Oct 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,604,000 |
27 Oct 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,112,800 |
26 Oct 2023 | MYR | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 4,228,800 |
25 Oct 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 3,458,000 |
24 Oct 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,630,000 |
23 Oct 2023 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,994,800 |
20 Oct 2023 | MYR | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 15,503,900 |
19 Oct 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 4,108,200 |
18 Oct 2023 | MYR | 0.445 | 0.445 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 4,685,700 |
17 Oct 2023 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 6,359,200 |
16 Oct 2023 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,414,300 |
13 Oct 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,643,900 |
12 Oct 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 5,907,500 |
11 Oct 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,265,500 |