Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | MYR | 0.295 | 0.31 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 4,294,200 |
7 Nov 2023 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,602,500 |
6 Nov 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,086,000 |
3 Nov 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 4,329,400 |
2 Nov 2023 | MYR | 0.275 | 0.305 | 0.27 | 0.305 | 0.305 | +0.025 (+8.93%) | 15,031,800 |
1 Nov 2023 | MYR | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 6,380,800 |
31 Oct 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 482,700 |
30 Oct 2023 | MYR | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 706,000 |
27 Oct 2023 | MYR | 0.26 | 0.26 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 967,200 |
26 Oct 2023 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,111,800 |
25 Oct 2023 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 1,686,300 |
24 Oct 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,276,900 |
23 Oct 2023 | MYR | 0.26 | 0.26 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 2,349,200 |
20 Oct 2023 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 722,300 |
19 Oct 2023 | MYR | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,463,000 |
18 Oct 2023 | MYR | 0.28 | 0.28 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 3,010,300 |
17 Oct 2023 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,388,500 |
16 Oct 2023 | MYR | 0.29 | 0.295 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,086,800 |
13 Oct 2023 | MYR | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 13,944,600 |
12 Oct 2023 | MYR | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 4,065,700 |
11 Oct 2023 | MYR | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | +0.005 (+1.89%) | 4,471,800 |
10 Oct 2023 | MYR | 0.265 | 0.28 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 7,575,900 |
9 Oct 2023 | MYR | 0.24 | 0.265 | 0.24 | 0.265 | 0.265 | +0.025 (+10.42%) | 7,930,500 |
6 Oct 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,063,900 |
5 Oct 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,056,100 |
4 Oct 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 1,300,700 |
3 Oct 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,041,900 |
2 Oct 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 977,900 |
29 Sep 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 557,500 |
27 Sep 2023 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 3,865,300 |