Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 2,000 |
15 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 128,300 |
14 Dec 2023 | MYR | 0.48 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 501,600 |
13 Dec 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 257,000 |
12 Dec 2023 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 25,600 |
11 Dec 2023 | MYR | 0.495 | 0.52 | 0.475 | 0.5 | 0.5 | +0.005 (+1.01%) | 236,500 |
8 Dec 2023 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 65,000 |
7 Dec 2023 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 436,000 |
6 Dec 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 406,300 |
5 Dec 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 388,000 |
4 Dec 2023 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 163,000 |
1 Dec 2023 | MYR | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 127,400 |
30 Nov 2023 | MYR | 0.53 | 0.535 | 0.51 | 0.53 | 0.53 | -0.005 (-0.93%) | 260,800 |
29 Nov 2023 | MYR | 0.52 | 0.54 | 0.51 | 0.535 | 0.535 | -0.005 (-0.93%) | 559,900 |
28 Nov 2023 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 703,900 |
27 Nov 2023 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 227,700 |
24 Nov 2023 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 15,800 |
23 Nov 2023 | MYR | 0.54 | 0.555 | 0.525 | 0.545 | 0.545 | +0.005 (+0.93%) | 215,300 |
22 Nov 2023 | MYR | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.015 (-2.70%) | 198,800 |
21 Nov 2023 | MYR | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 391,400 |
20 Nov 2023 | MYR | 0.545 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 591,300 |
17 Nov 2023 | MYR | 0.52 | 0.565 | 0.51 | 0.545 | 0.545 | +0.025 (+4.81%) | 1,872,400 |
16 Nov 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 231,000 |
15 Nov 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 334,300 |
14 Nov 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 473,900 |
10 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 120,200 |
9 Nov 2023 | MYR | 0.53 | 0.545 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,242,900 |
8 Nov 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 27,000 |
7 Nov 2023 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 524,500 |
6 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 73,700 |