Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 0.42 | 0.45 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 20,977,300 |
8 Nov 2023 | MYR | 0.36 | 0.455 | 0.36 | 0.425 | 0.425 | +0.06 (+16.44%) | 32,308,300 |
7 Nov 2023 | MYR | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,534,000 |
6 Nov 2023 | MYR | 0.355 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 2,291,700 |
3 Nov 2023 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 780,600 |
2 Nov 2023 | MYR | 0.345 | 0.365 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,220,500 |
1 Nov 2023 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 734,300 |
31 Oct 2023 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,094,600 |
30 Oct 2023 | MYR | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.02 (+5.88%) | 5,994,300 |
27 Oct 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 839,900 |
26 Oct 2023 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 4,085,200 |
25 Oct 2023 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,635,500 |
24 Oct 2023 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,982,900 |
23 Oct 2023 | MYR | 0.35 | 0.35 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 5,075,600 |
20 Oct 2023 | MYR | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,386,000 |
19 Oct 2023 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 2,291,000 |
18 Oct 2023 | MYR | 0.4 | 0.4 | 0.355 | 0.36 | 0.36 | -0.035 (-8.86%) | 9,120,000 |
17 Oct 2023 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 4,015,900 |
16 Oct 2023 | MYR | 0.425 | 0.425 | 0.39 | 0.39 | 0.39 | -0.035 (-8.24%) | 5,606,500 |
13 Oct 2023 | MYR | 0.41 | 0.435 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 13,037,700 |
12 Oct 2023 | MYR | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 6,665,100 |
11 Oct 2023 | MYR | 0.39 | 0.41 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 10,850,300 |
10 Oct 2023 | MYR | 0.39 | 0.395 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,776,100 |
9 Oct 2023 | MYR | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 2,037,300 |
6 Oct 2023 | MYR | 0.41 | 0.415 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 8,992,200 |
5 Oct 2023 | MYR | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 4,138,400 |
4 Oct 2023 | MYR | 0.37 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,813,100 |
3 Oct 2023 | MYR | 0.395 | 0.405 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 6,901,200 |
2 Oct 2023 | MYR | 0.4 | 0.415 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,846,900 |
29 Sep 2023 | MYR | 0.41 | 0.42 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 6,893,400 |