Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 383,100 |
6 Dec 2023 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 984,400 |
5 Dec 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,751,100 |
4 Dec 2023 | MYR | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.025 (-4.95%) | 2,358,300 |
1 Dec 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 427,000 |
30 Nov 2023 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.03 (-5.61%) | 3,127,700 |
29 Nov 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 1,046,600 |
28 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 940,300 |
27 Nov 2023 | MYR | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,063,100 |
24 Nov 2023 | MYR | 0.53 | 0.545 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 3,732,700 |
23 Nov 2023 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 821,500 |
22 Nov 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 658,800 |
21 Nov 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 675,300 |
20 Nov 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 1,525,800 |
17 Nov 2023 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 147,400 |
16 Nov 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 154,100 |
15 Nov 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 690,400 |
14 Nov 2023 | MYR | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 382,900 |
10 Nov 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 132,600 |
9 Nov 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 670,000 |
8 Nov 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 168,600 |
7 Nov 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 102,800 |
6 Nov 2023 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 254,900 |
3 Nov 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 239,300 |
2 Nov 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 344,400 |
1 Nov 2023 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 17,700 |
31 Oct 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 304,400 |
30 Oct 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 194,900 |
27 Oct 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 179,900 |
26 Oct 2023 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 315,400 |