Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Dec 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 666,300 |
19 Dec 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,373,700 |
18 Dec 2023 | MYR | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,930,500 |
15 Dec 2023 | MYR | 0.495 | 0.515 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,279,400 |
14 Dec 2023 | MYR | 0.52 | 0.525 | 0.49 | 0.495 | 0.495 | -0.02 (-3.88%) | 9,468,500 |
13 Dec 2023 | MYR | 0.575 | 0.595 | 0.49 | 0.515 | 0.515 | -0.06 (-10.43%) | 19,253,200 |
12 Dec 2023 | MYR | 0.775 | 0.79 | 0.575 | 0.575 | 0.575 | -0.215 (-27.22%) | 9,283,300 |
11 Dec 2023 | MYR | 0.76 | 0.79 | 0.74 | 0.79 | 0.79 | -0.01 (-1.25%) | 11,561,400 |
8 Dec 2023 | MYR | 0.845 | 0.845 | 0.76 | 0.8 | 0.8 | -0.04 (-4.76%) | 10,885,000 |
7 Dec 2023 | MYR | 0.81 | 0.875 | 0.715 | 0.84 | 0.84 | +0.035 (+4.35%) | 8,431,900 |
6 Dec 2023 | MYR | 0.81 | 0.82 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 5,714,200 |
5 Dec 2023 | MYR | 0.805 | 0.815 | 0.775 | 0.81 | 0.81 | +0.005 (+0.62%) | 8,487,500 |
4 Dec 2023 | MYR | 0.855 | 0.87 | 0.785 | 0.805 | 0.805 | -0.05 (-5.85%) | 4,557,700 |
1 Dec 2023 | MYR | 0.86 | 0.865 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 1,523,200 |
30 Nov 2023 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 6,011,500 |
29 Nov 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 4,941,400 |
28 Nov 2023 | MYR | 0.855 | 0.86 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 2,544,400 |
27 Nov 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 4,730,400 |
24 Nov 2023 | MYR | 0.845 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 5,141,900 |
23 Nov 2023 | MYR | 0.845 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 4,643,600 |
22 Nov 2023 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 5,148,800 |
21 Nov 2023 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 5,158,600 |