Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | MYR | 0.155 | 0.16 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 7,847,500 |
1 Dec 2023 | MYR | 0.17 | 0.17 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 4,896,400 |
30 Nov 2023 | MYR | 0.18 | 0.185 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 3,729,800 |
29 Nov 2023 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 4,318,100 |
28 Nov 2023 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 5,010,800 |
27 Nov 2023 | MYR | 0.2 | 0.205 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 11,032,900 |
24 Nov 2023 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 5,655,900 |
23 Nov 2023 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 13,145,600 |
22 Nov 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,596,000 |
21 Nov 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 4,115,300 |
20 Nov 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,545,800 |
17 Nov 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,445,200 |
16 Nov 2023 | MYR | 0.22 | 0.22 | 0.2 | 0.215 | 0.215 | -0.005 (-2.27%) | 6,618,200 |
15 Nov 2023 | MYR | 0.22 | 0.225 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 5,100,500 |
14 Nov 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,751,900 |
10 Nov 2023 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 4,920,400 |
9 Nov 2023 | MYR | 0.215 | 0.24 | 0.215 | 0.235 | 0.235 | +0.02 (+9.30%) | 12,934,100 |
8 Nov 2023 | MYR | 0.225 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,473,000 |
7 Nov 2023 | MYR | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 15,896,500 |
6 Nov 2023 | MYR | 0.205 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 8,651,100 |
3 Nov 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 6,177,400 |
2 Nov 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 4,645,600 |
1 Nov 2023 | MYR | 0.19 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 8,017,800 |
31 Oct 2023 | MYR | 0.205 | 0.21 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 10,927,600 |
30 Oct 2023 | MYR | 0.22 | 0.22 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 20,450,300 |
27 Oct 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 6,912,000 |
26 Oct 2023 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 10,545,000 |
25 Oct 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 13,540,700 |
24 Oct 2023 | MYR | 0.225 | 0.245 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 12,845,100 |
23 Oct 2023 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 12,502,100 |