Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | MYR | 0.53 | 0.535 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 417,800 |
26 Dec 2023 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 210,200 |
22 Dec 2023 | MYR | 0.525 | 0.54 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 1,433,600 |
21 Dec 2023 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 94,500 |
20 Dec 2023 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 82,700 |
19 Dec 2023 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 42,600 |
18 Dec 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 40,000 |
15 Dec 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 89,600 |
14 Dec 2023 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 2,000 |
13 Dec 2023 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 160,900 |
12 Dec 2023 | MYR | 0.52 | 0.545 | 0.52 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,076,100 |
11 Dec 2023 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 172,000 |
8 Dec 2023 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 802,800 |
7 Dec 2023 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,474,800 |
6 Dec 2023 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 167,500 |
5 Dec 2023 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 30,500 |
4 Dec 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 228,500 |
1 Dec 2023 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 286,100 |
30 Nov 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 264,000 |
29 Nov 2023 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 587,800 |
28 Nov 2023 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 169,600 |
27 Nov 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 401,800 |
24 Nov 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 101,900 |
23 Nov 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,060,100 |
22 Nov 2023 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 637,100 |
21 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,615,000 |
20 Nov 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 14,000 |
17 Nov 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 739,500 |
16 Nov 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 475,400 |
15 Nov 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 338,900 |