Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 0.245 | 0.255 | 0.235 | 0.255 | 0.255 | +0.005 (+2%) | 1,264,200 |
4 Jan 2024 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 979,900 |
3 Jan 2024 | MYR | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 3,106,900 |
2 Jan 2024 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 2,081,100 |
29 Dec 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 433,200 |
28 Dec 2023 | MYR | 0.23 | 0.245 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 175,300 |
27 Dec 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 402,500 |
26 Dec 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 364,800 |
22 Dec 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,561,200 |
21 Dec 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 667,700 |
20 Dec 2023 | MYR | 0.255 | 0.255 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 948,300 |
19 Dec 2023 | MYR | 0.255 | 0.28 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 13,828,600 |
18 Dec 2023 | MYR | 0.235 | 0.26 | 0.235 | 0.255 | 0.255 | +0.02 (+8.51%) | 4,643,100 |
15 Dec 2023 | MYR | 0.245 | 0.245 | 0.22 | 0.235 | 0.235 | -0.01 (-4.08%) | 647,900 |
14 Dec 2023 | MYR | 0.245 | 0.25 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 628,100 |
13 Dec 2023 | MYR | 0.225 | 0.25 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 1,739,000 |
12 Dec 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 64,500 |
11 Dec 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 52,400 |
8 Dec 2023 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 100,000 |
7 Dec 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 58,800 |
6 Dec 2023 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 156,000 |
5 Dec 2023 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 367,700 |
4 Dec 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 246,200 |
1 Dec 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 191,000 |
30 Nov 2023 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 329,100 |
29 Nov 2023 | MYR | 0.235 | 0.235 | 0.21 | 0.225 | 0.225 | -0.005 (-2.17%) | 420,400 |
28 Nov 2023 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 693,500 |
27 Nov 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 150,700 |
24 Nov 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,092,600 |
23 Nov 2023 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 1,352,500 |