Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 158,500 |
29 Jan 2024 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 212,000 |
26 Jan 2024 | MYR | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 9,800 |
24 Jan 2024 | MYR | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | +0.015 (+4.17%) | 241,600 |
23 Jan 2024 | MYR | 0.37 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 118,600 |
22 Jan 2024 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 200,300 |
19 Jan 2024 | MYR | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 171,200 |
18 Jan 2024 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 439,000 |
17 Jan 2024 | MYR | 0.385 | 0.4 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,661,200 |
16 Jan 2024 | MYR | 0.4 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 721,700 |
15 Jan 2024 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 581,900 |
12 Jan 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 453,500 |
11 Jan 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 227,900 |
10 Jan 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 994,100 |
9 Jan 2024 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 882,700 |
8 Jan 2024 | MYR | 0.4 | 0.415 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,123,800 |
5 Jan 2024 | MYR | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,551,500 |
4 Jan 2024 | MYR | 0.42 | 0.44 | 0.395 | 0.415 | 0.415 | -0.01 (-2.35%) | 4,226,100 |
3 Jan 2024 | MYR | 0.365 | 0.43 | 0.36 | 0.425 | 0.425 | +0.06 (+16.44%) | 5,290,500 |
2 Jan 2024 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 310,100 |
29 Dec 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,041,400 |
28 Dec 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 877,500 |
27 Dec 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 456,200 |
26 Dec 2023 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 345,000 |
22 Dec 2023 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 808,200 |
21 Dec 2023 | MYR | 0.37 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 343,800 |
20 Dec 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 163,800 |
19 Dec 2023 | MYR | 0.36 | 0.395 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 2,806,900 |
18 Dec 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 516,500 |
15 Dec 2023 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 478,100 |