Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 346,900 |
14 Dec 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 162,800 |
13 Dec 2023 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 233,000 |
12 Dec 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 1,496,100 |
11 Dec 2023 | MYR | 0.475 | 0.49 | 0.46 | 0.49 | 0.49 | +0.015 (+3.16%) | 757,200 |
8 Dec 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 655,500 |
7 Dec 2023 | MYR | 0.49 | 0.5 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,934,000 |
6 Dec 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 104,000 |
5 Dec 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 939,000 |
4 Dec 2023 | MYR | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 548,100 |
1 Dec 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 309,600 |
30 Nov 2023 | MYR | 0.495 | 0.515 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 1,136,900 |
29 Nov 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 617,800 |
28 Nov 2023 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 636,600 |
27 Nov 2023 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 360,600 |
24 Nov 2023 | MYR | 0.49 | 0.495 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,100,400 |
23 Nov 2023 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,408,100 |
22 Nov 2023 | MYR | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 875,400 |
21 Nov 2023 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 415,100 |
20 Nov 2023 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,018,600 |
17 Nov 2023 | MYR | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 2,163,400 |
16 Nov 2023 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 1,283,700 |
15 Nov 2023 | MYR | 0.48 | 0.485 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 669,800 |
14 Nov 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 135,600 |
10 Nov 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 335,800 |
9 Nov 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 389,900 |
8 Nov 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,177,200 |
7 Nov 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 379,700 |
6 Nov 2023 | MYR | 0.495 | 0.51 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,046,000 |
3 Nov 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 828,700 |