Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.35 | 0.38 | 0.345 | 0.37 | 0.37 | +0.025 (+7.25%) | 8,313,400 |
2 Jan 2024 | MYR | 0.36 | 0.36 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 5,403,900 |
29 Dec 2023 | MYR | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 4,163,300 |
28 Dec 2023 | MYR | 0.38 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 3,680,800 |
27 Dec 2023 | MYR | 0.39 | 0.4 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 4,300,500 |
26 Dec 2023 | MYR | 0.395 | 0.4 | 0.375 | 0.39 | 0.39 | -0.005 (-1.27%) | 6,587,000 |
22 Dec 2023 | MYR | 0.405 | 0.405 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,304,700 |
21 Dec 2023 | MYR | 0.39 | 0.41 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 9,674,900 |
20 Dec 2023 | MYR | 0.4 | 0.42 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 12,280,900 |
19 Dec 2023 | MYR | 0.41 | 0.435 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 26,765,500 |
18 Dec 2023 | MYR | 0.32 | 0.44 | 0.32 | 0.41 | 0.41 | +0.095 (+30.16%) | 58,996,500 |
15 Dec 2023 | MYR | 0.325 | 0.33 | 0.305 | 0.315 | 0.315 | -0.01 (-3.08%) | 5,027,900 |
14 Dec 2023 | MYR | 0.315 | 0.33 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 10,716,000 |
13 Dec 2023 | MYR | 0.285 | 0.315 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 11,012,300 |
12 Dec 2023 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 753,200 |
11 Dec 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,039,800 |
8 Dec 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 460,600 |
7 Dec 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 645,300 |
6 Dec 2023 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 523,500 |
5 Dec 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 822,700 |
4 Dec 2023 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,403,500 |
1 Dec 2023 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,298,700 |
30 Nov 2023 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,273,300 |
29 Nov 2023 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 2,447,800 |
28 Nov 2023 | MYR | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 6,966,100 |
27 Nov 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,862,400 |
24 Nov 2023 | MYR | 0.325 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 10,828,100 |
23 Nov 2023 | MYR | 0.305 | 0.325 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 13,819,900 |
22 Nov 2023 | MYR | 0.295 | 0.315 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 9,482,100 |
21 Nov 2023 | MYR | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 8,218,400 |