Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 77,300 |
2 Jan 2024 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 19,400 |
29 Dec 2023 | MYR | 0.465 | 0.495 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 139,200 |
28 Dec 2023 | MYR | 0.475 | 0.495 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 61,000 |
27 Dec 2023 | MYR | 0.465 | 0.49 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 43,500 |
26 Dec 2023 | MYR | 0.47 | 0.495 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 44,300 |
22 Dec 2023 | MYR | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 77,000 |
21 Dec 2023 | MYR | 0.48 | 0.505 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 20,600 |
20 Dec 2023 | MYR | 0.47 | 0.515 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 274,400 |
19 Dec 2023 | MYR | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 79,000 |
18 Dec 2023 | MYR | 0.485 | 0.485 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 201,900 |
15 Dec 2023 | MYR | 0.49 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 282,100 |
14 Dec 2023 | MYR | 0.5 | 0.53 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 222,600 |
13 Dec 2023 | MYR | 0.45 | 0.535 | 0.45 | 0.49 | 0.49 | +0.05 (+11.36%) | 1,661,200 |
12 Dec 2023 | MYR | 0.435 | 0.46 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 135,900 |
11 Dec 2023 | MYR | 0.45 | 0.47 | 0.425 | 0.455 | 0.455 | 0.0 (0.0%) | 448,400 |
8 Dec 2023 | MYR | 0.5 | 0.5 | 0.455 | 0.455 | 0.455 | -0.055 (-10.78%) | 847,600 |
7 Dec 2023 | MYR | 0.49 | 0.535 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 705,800 |
6 Dec 2023 | MYR | 0.515 | 0.545 | 0.485 | 0.5 | 0.5 | -0.045 (-8.26%) | 663,500 |
5 Dec 2023 | MYR | 0.565 | 0.565 | 0.525 | 0.545 | 0.545 | -0.02 (-3.54%) | 518,800 |
4 Dec 2023 | MYR | 0.49 | 0.58 | 0.49 | 0.565 | 0.565 | +0.075 (+15.31%) | 3,617,500 |
1 Dec 2023 | MYR | 0.4 | 0.495 | 0.4 | 0.49 | 0.49 | +0.1 (+25.64%) | 1,461,900 |
30 Nov 2023 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 51,400 |
29 Nov 2023 | MYR | 0.38 | 0.45 | 0.38 | 0.415 | 0.415 | +0.045 (+12.16%) | 393,500 |
28 Nov 2023 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 8,000 |
27 Nov 2023 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 10,100 |
24 Nov 2023 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
23 Nov 2023 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
22 Nov 2023 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 5,000 |
21 Nov 2023 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |