Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 7,006,000 |
19 Jan 2024 | MYR | 0.175 | 0.195 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 7,014,800 |
18 Jan 2024 | MYR | 0.21 | 0.215 | 0.15 | 0.18 | 0.18 | -0.03 (-14.29%) | 29,903,200 |
17 Jan 2024 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,758,200 |
16 Jan 2024 | MYR | 0.215 | 0.24 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 49,809,800 |
15 Jan 2024 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 4,485,400 |
12 Jan 2024 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,568,400 |
11 Jan 2024 | MYR | 0.215 | 0.225 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 8,192,200 |
10 Jan 2024 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 12,243,700 |
9 Jan 2024 | MYR | 0.225 | 0.225 | 0.2 | 0.205 | 0.205 | -0.02 (-8.89%) | 12,108,300 |
8 Jan 2024 | MYR | 0.21 | 0.23 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 24,314,800 |
5 Jan 2024 | MYR | 0.215 | 0.215 | 0.195 | 0.21 | 0.21 | -0.01 (-4.55%) | 30,669,100 |
4 Jan 2024 | MYR | 0.17 | 0.225 | 0.165 | 0.22 | 0.22 | +0.05 (+29.41%) | 96,445,200 |
3 Jan 2024 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 843,300 |
2 Jan 2024 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 4,358,300 |
29 Dec 2023 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 9,258,200 |
28 Dec 2023 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,804,600 |
27 Dec 2023 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,262,900 |
26 Dec 2023 | MYR | 0.175 | 0.175 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 1,948,700 |
22 Dec 2023 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,017,700 |
21 Dec 2023 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,655,500 |
20 Dec 2023 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 994,000 |
19 Dec 2023 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,889,000 |
18 Dec 2023 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,965,100 |
15 Dec 2023 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,936,600 |
14 Dec 2023 | MYR | 0.17 | 0.185 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 7,286,400 |
13 Dec 2023 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,900,400 |
12 Dec 2023 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,394,100 |
11 Dec 2023 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,906,000 |
8 Dec 2023 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 5,966,500 |