Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.43 | 0.47 | 0.425 | 0.47 | 0.47 | +0.04 (+9.30%) | 622,100 |
21 Dec 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 61,000 |
20 Dec 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 20,000 |
19 Dec 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 8,000 |
18 Dec 2023 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 65,600 |
15 Dec 2023 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 77,500 |
14 Dec 2023 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,200 |
13 Dec 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
12 Dec 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 13,300 |
11 Dec 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 57,600 |
8 Dec 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.02 (+4.71%) | 64,500 |
7 Dec 2023 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 33,000 |
6 Dec 2023 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 40,500 |
5 Dec 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 66,800 |
4 Dec 2023 | MYR | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 261,200 |
1 Dec 2023 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 78,900 |
30 Nov 2023 | MYR | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 101,200 |
29 Nov 2023 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 283,500 |
28 Nov 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 91,000 |
27 Nov 2023 | MYR | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 29,500 |
24 Nov 2023 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 20,300 |
23 Nov 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 250,300 |
22 Nov 2023 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 105,100 |
21 Nov 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 158,000 |
20 Nov 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 216,800 |
17 Nov 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 202,800 |
16 Nov 2023 | MYR | 0.485 | 0.53 | 0.485 | 0.525 | 0.525 | +0.04 (+8.25%) | 1,233,000 |
15 Nov 2023 | MYR | 0.485 | 0.505 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 246,100 |
14 Nov 2023 | MYR | 0.515 | 0.52 | 0.485 | 0.495 | 0.495 | -0.02 (-3.88%) | 381,600 |
10 Nov 2023 | MYR | 0.505 | 0.535 | 0.49 | 0.515 | 0.515 | +0.015 (+3%) | 1,599,400 |