Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.625 | 0.63 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 6,176,100 |
21 Dec 2023 | MYR | 0.62 | 0.625 | 0.605 | 0.625 | 0.625 | +0.005 (+0.81%) | 15,785,800 |
20 Dec 2023 | MYR | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 38,314,900 |
19 Dec 2023 | MYR | 0.585 | 0.61 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 22,078,900 |
18 Dec 2023 | MYR | 0.58 | 0.585 | 0.565 | 0.585 | 0.585 | +0.01 (+1.74%) | 35,653,000 |
15 Dec 2023 | MYR | 0.58 | 0.585 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 43,205,600 |
14 Dec 2023 | MYR | 0.58 | 0.595 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 36,875,000 |
13 Dec 2023 | MYR | 0.585 | 0.59 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 38,621,500 |
12 Dec 2023 | MYR | 0.6 | 0.61 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 45,083,100 |
11 Dec 2023 | MYR | 0.595 | 0.62 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 12,509,400 |
8 Dec 2023 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 17,585,700 |
7 Dec 2023 | MYR | 0.605 | 0.61 | 0.575 | 0.59 | 0.59 | -0.01 (-1.67%) | 38,701,500 |
6 Dec 2023 | MYR | 0.605 | 0.61 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 12,695,000 |
5 Dec 2023 | MYR | 0.605 | 0.625 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 24,867,300 |
4 Dec 2023 | MYR | 0.605 | 0.615 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 19,403,200 |
1 Dec 2023 | MYR | 0.64 | 0.65 | 0.595 | 0.605 | 0.605 | -0.035 (-5.47%) | 34,561,600 |
30 Nov 2023 | MYR | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -0.015 (-2.29%) | 32,565,500 |
29 Nov 2023 | MYR | 0.645 | 0.66 | 0.64 | 0.655 | 0.655 | +0.01 (+1.55%) | 11,600,300 |
28 Nov 2023 | MYR | 0.66 | 0.665 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 12,491,900 |
27 Nov 2023 | MYR | 0.63 | 0.665 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 45,062,100 |
24 Nov 2023 | MYR | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.035 (+5.88%) | 37,335,500 |
23 Nov 2023 | MYR | 0.595 | 0.605 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 14,328,100 |
22 Nov 2023 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 33,223,000 |
21 Nov 2023 | MYR | 0.6 | 0.615 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 30,481,700 |
20 Nov 2023 | MYR | 0.625 | 0.625 | 0.595 | 0.6 | 0.6 | -0.025 (-4%) | 33,754,000 |
17 Nov 2023 | MYR | 0.61 | 0.63 | 0.6 | 0.625 | 0.625 | +0.015 (+2.46%) | 18,868,800 |
16 Nov 2023 | MYR | 0.595 | 0.61 | 0.585 | 0.61 | 0.61 | +0.015 (+2.52%) | 18,579,800 |
15 Nov 2023 | MYR | 0.565 | 0.595 | 0.565 | 0.595 | 0.595 | +0.03 (+5.31%) | 13,928,800 |
14 Nov 2023 | MYR | 0.585 | 0.59 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 18,790,300 |
10 Nov 2023 | MYR | 0.58 | 0.59 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 28,391,800 |