Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 110,000 |
5 Feb 2024 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 192,000 |
2 Feb 2024 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 170,000 |
31 Jan 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 173,000 |
30 Jan 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 245,900 |
29 Jan 2024 | MYR | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 278,100 |
26 Jan 2024 | MYR | 0.415 | 0.45 | 0.405 | 0.435 | 0.435 | +0.03 (+7.41%) | 1,614,200 |
24 Jan 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 255,700 |
23 Jan 2024 | MYR | 0.4 | 0.405 | 0.365 | 0.405 | 0.405 | 0.0 (0.0%) | 1,947,500 |
22 Jan 2024 | MYR | 0.405 | 0.405 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 95,600 |
19 Jan 2024 | MYR | 0.41 | 0.42 | 0.375 | 0.405 | 0.405 | -0.025 (-5.81%) | 949,500 |
18 Jan 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 260,400 |
17 Jan 2024 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 246,600 |
16 Jan 2024 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 203,300 |
15 Jan 2024 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 237,600 |
12 Jan 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 395,600 |
11 Jan 2024 | MYR | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 762,200 |
10 Jan 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 327,200 |
9 Jan 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 249,100 |
8 Jan 2024 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 352,200 |
5 Jan 2024 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 770,000 |
4 Jan 2024 | MYR | 0.48 | 0.48 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 971,200 |
3 Jan 2024 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,570,500 |
2 Jan 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 737,300 |
29 Dec 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 459,300 |
28 Dec 2023 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 772,600 |
27 Dec 2023 | MYR | 0.495 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,205,100 |
26 Dec 2023 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 609,000 |
22 Dec 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 941,100 |
21 Dec 2023 | MYR | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,736,600 |