Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 0.63 | 0.63 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,456,800 |
15 Dec 2023 | MYR | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 486,000 |
14 Dec 2023 | MYR | 0.635 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 941,600 |
13 Dec 2023 | MYR | 0.63 | 0.64 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 3,390,900 |
12 Dec 2023 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 813,000 |
11 Dec 2023 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 1,046,500 |
8 Dec 2023 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,764,900 |
7 Dec 2023 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,722,500 |
6 Dec 2023 | MYR | 0.62 | 0.635 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,293,900 |
5 Dec 2023 | MYR | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 3,318,200 |
4 Dec 2023 | MYR | 0.605 | 0.625 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 1,424,600 |
1 Dec 2023 | MYR | 0.61 | 0.62 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 1,661,800 |
30 Nov 2023 | MYR | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 2,157,900 |
29 Nov 2023 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,619,500 |
28 Nov 2023 | MYR | 0.63 | 0.635 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 1,838,500 |
27 Nov 2023 | MYR | 0.62 | 0.635 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 8,288,700 |
24 Nov 2023 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 442,900 |
23 Nov 2023 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 353,200 |
22 Nov 2023 | MYR | 0.64 | 0.65 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 849,600 |
21 Nov 2023 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 542,200 |
20 Nov 2023 | MYR | 0.64 | 0.655 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 1,495,100 |
17 Nov 2023 | MYR | 0.655 | 0.655 | 0.63 | 0.64 | 0.64 | -0.015 (-2.29%) | 2,502,400 |
16 Nov 2023 | MYR | 0.655 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 1,331,000 |
15 Nov 2023 | MYR | 0.675 | 0.675 | 0.65 | 0.655 | 0.655 | -0.02 (-2.96%) | 2,868,800 |
14 Nov 2023 | MYR | 0.655 | 0.675 | 0.655 | 0.675 | 0.675 | +0.02 (+3.05%) | 6,342,500 |
10 Nov 2023 | MYR | 0.64 | 0.66 | 0.635 | 0.655 | 0.655 | +0.015 (+2.34%) | 5,621,400 |
9 Nov 2023 | MYR | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 5,056,700 |
8 Nov 2023 | MYR | 0.615 | 0.645 | 0.61 | 0.63 | 0.63 | +0.015 (+2.44%) | 5,175,000 |
7 Nov 2023 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 898,400 |
6 Nov 2023 | MYR | 0.615 | 0.625 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 4,576,800 |