Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 361,500 |
21 Dec 2023 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,001,100 |
20 Dec 2023 | MYR | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,066,600 |
19 Dec 2023 | MYR | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 1,022,300 |
18 Dec 2023 | MYR | 0.33 | 0.345 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 623,200 |
15 Dec 2023 | MYR | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 3,600,900 |
14 Dec 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 3,375,900 |
13 Dec 2023 | MYR | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 2,348,900 |
12 Dec 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,595,300 |
11 Dec 2023 | MYR | 0.33 | 0.375 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 1,664,900 |
8 Dec 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 625,000 |
7 Dec 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 803,800 |
6 Dec 2023 | MYR | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,159,700 |
5 Dec 2023 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 702,100 |
4 Dec 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,073,000 |
1 Dec 2023 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,065,700 |
30 Nov 2023 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,271,900 |
29 Nov 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 166,500 |
28 Nov 2023 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,476,100 |
27 Nov 2023 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,730,700 |
24 Nov 2023 | MYR | 0.355 | 0.37 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,181,200 |
23 Nov 2023 | MYR | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 1,659,900 |
22 Nov 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 649,000 |
21 Nov 2023 | MYR | 0.385 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,811,500 |
20 Nov 2023 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 578,800 |
17 Nov 2023 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,581,800 |
16 Nov 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 129,600 |
15 Nov 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 705,900 |
14 Nov 2023 | MYR | 0.415 | 0.425 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,091,700 |
10 Nov 2023 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 69,000 |