Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 1,364,200 |
8 Nov 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,445,100 |
7 Nov 2023 | MYR | 0.55 | 0.575 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,628,100 |
6 Nov 2023 | MYR | 0.525 | 0.555 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 3,419,700 |
3 Nov 2023 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 609,200 |
2 Nov 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 269,800 |
1 Nov 2023 | MYR | 0.53 | 0.53 | 0.505 | 0.515 | 0.515 | -0.015 (-2.83%) | 689,300 |
31 Oct 2023 | MYR | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,319,500 |
30 Oct 2023 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 1,486,400 |
27 Oct 2023 | MYR | 0.47 | 0.495 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 429,800 |
26 Oct 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 159,500 |
25 Oct 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 144,300 |
24 Oct 2023 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 47,000 |
23 Oct 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 151,200 |
20 Oct 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 42,500 |
19 Oct 2023 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 1,000 |
18 Oct 2023 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
17 Oct 2023 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 104,000 |
16 Oct 2023 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 16,000 |
13 Oct 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 116,100 |
12 Oct 2023 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 82,900 |
11 Oct 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 22,500 |
10 Oct 2023 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 69,600 |
9 Oct 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 83,100 |
6 Oct 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 162,700 |
5 Oct 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 46,500 |
4 Oct 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 192,700 |
3 Oct 2023 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 17,900 |
2 Oct 2023 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 105,100 |
29 Sep 2023 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 139,600 |