Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 2,251,400 |
22 Dec 2023 | MYR | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,374,800 |
21 Dec 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,701,800 |
20 Dec 2023 | MYR | 0.54 | 0.55 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 3,561,100 |
19 Dec 2023 | MYR | 0.54 | 0.555 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 3,311,800 |
18 Dec 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 1,148,700 |
15 Dec 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,227,900 |
14 Dec 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,851,800 |
13 Dec 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,156,100 |
12 Dec 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 511,300 |
11 Dec 2023 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 203,300 |
8 Dec 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 665,700 |
7 Dec 2023 | MYR | 0.55 | 0.55 | 0.525 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,386,800 |
6 Dec 2023 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 1,061,800 |
5 Dec 2023 | MYR | 0.56 | 0.565 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,281,400 |
4 Dec 2023 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 833,800 |
1 Dec 2023 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 3,241,400 |
30 Nov 2023 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 590,300 |
29 Nov 2023 | MYR | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 3,080,000 |
28 Nov 2023 | MYR | 0.555 | 0.58 | 0.555 | 0.58 | 0.58 | +0.02 (+3.57%) | 2,316,300 |
27 Nov 2023 | MYR | 0.57 | 0.575 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,594,200 |
24 Nov 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 1,932,100 |
23 Nov 2023 | MYR | 0.575 | 0.58 | 0.555 | 0.57 | 0.57 | -0.015 (-2.56%) | 3,471,900 |
22 Nov 2023 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,444,900 |
21 Nov 2023 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 2,199,800 |
20 Nov 2023 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,310,600 |
17 Nov 2023 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 2,410,000 |
16 Nov 2023 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 1,485,700 |
15 Nov 2023 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 372,000 |
14 Nov 2023 | MYR | 0.585 | 0.6 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,777,800 |