Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,724,200 |
13 Dec 2023 | MYR | 0.275 | 0.29 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 21,139,600 |
12 Dec 2023 | MYR | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 10,716,200 |
11 Dec 2023 | MYR | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 8,288,300 |
8 Dec 2023 | MYR | 0.255 | 0.28 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 20,394,100 |
7 Dec 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,593,500 |
6 Dec 2023 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,367,100 |
5 Dec 2023 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 4,741,800 |
4 Dec 2023 | MYR | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 17,365,600 |
1 Dec 2023 | MYR | 0.23 | 0.255 | 0.225 | 0.25 | 0.25 | +0.025 (+11.11%) | 23,038,900 |
30 Nov 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,881,000 |
29 Nov 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 4,802,500 |
28 Nov 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,799,100 |
27 Nov 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 5,022,700 |
24 Nov 2023 | MYR | 0.215 | 0.235 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 14,814,900 |
23 Nov 2023 | MYR | 0.215 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 14,555,300 |
22 Nov 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 7,087,900 |
21 Nov 2023 | MYR | 0.22 | 0.225 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 27,891,500 |
20 Nov 2023 | MYR | 0.205 | 0.225 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 14,022,000 |
17 Nov 2023 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 4,973,900 |
16 Nov 2023 | MYR | 0.205 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 14,013,800 |
15 Nov 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 12,907,700 |
14 Nov 2023 | MYR | 0.215 | 0.22 | 0.195 | 0.215 | 0.215 | +0.01 (+4.88%) | 22,022,900 |
10 Nov 2023 | MYR | 0.26 | 0.265 | 0.155 | 0.205 | 0.205 | -0.045 (-18%) | 164,355,600 |
9 Nov 2023 | MYR | 0.225 | 0.255 | 0.225 | 0.25 | 0.25 | +0.03 (+13.64%) | 62,498,500 |
8 Nov 2023 | MYR | 0.2 | 0.23 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 30,570,800 |
7 Nov 2023 | MYR | 0.2 | 0.21 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 28,562,000 |
6 Nov 2023 | MYR | 0.185 | 0.2 | 0.18 | 0.195 | 0.195 | +0.02 (+11.43%) | 27,765,300 |
3 Nov 2023 | MYR | 0.18 | 0.185 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 11,726,600 |
2 Nov 2023 | MYR | 0.175 | 0.195 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 50,547,200 |