Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 0.53 | 0.535 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 254,000 |
11 Dec 2023 | MYR | 0.53 | 0.535 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 239,500 |
8 Dec 2023 | MYR | 0.525 | 0.545 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 950,700 |
7 Dec 2023 | MYR | 0.5 | 0.535 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 861,200 |
6 Dec 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 141,000 |
5 Dec 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 347,600 |
4 Dec 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 351,300 |
1 Dec 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 230,900 |
30 Nov 2023 | MYR | 0.525 | 0.525 | 0.51 | 0.525 | 0.525 | -0.015 (-2.78%) | 346,600 |
29 Nov 2023 | MYR | 0.52 | 0.555 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 715,700 |
28 Nov 2023 | MYR | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 544,600 |
27 Nov 2023 | MYR | 0.565 | 0.57 | 0.54 | 0.55 | 0.55 | -0.015 (-2.65%) | 371,200 |
24 Nov 2023 | MYR | 0.565 | 0.58 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 733,600 |
23 Nov 2023 | MYR | 0.57 | 0.575 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 458,900 |
22 Nov 2023 | MYR | 0.59 | 0.59 | 0.565 | 0.57 | 0.57 | -0.015 (-2.56%) | 507,200 |
21 Nov 2023 | MYR | 0.58 | 0.615 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,628,100 |
20 Nov 2023 | MYR | 0.59 | 0.595 | 0.565 | 0.58 | 0.58 | -0.005 (-0.85%) | 546,500 |
17 Nov 2023 | MYR | 0.6 | 0.615 | 0.58 | 0.585 | 0.585 | -0.02 (-3.31%) | 501,200 |
16 Nov 2023 | MYR | 0.575 | 0.615 | 0.575 | 0.605 | 0.605 | +0.03 (+5.22%) | 1,507,600 |
15 Nov 2023 | MYR | 0.625 | 0.635 | 0.56 | 0.575 | 0.575 | -0.05 (-8%) | 1,968,900 |
14 Nov 2023 | MYR | 0.63 | 0.67 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,146,800 |
10 Nov 2023 | MYR | 0.62 | 0.68 | 0.6 | 0.635 | 0.635 | +0.015 (+2.42%) | 3,049,600 |
9 Nov 2023 | MYR | 0.495 | 0.74 | 0.495 | 0.62 | 0.62 | +0.14 (+29.17%) | 17,289,200 |
8 Nov 2023 | MYR | 0.485 | 0.505 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 246,800 |
7 Nov 2023 | MYR | 0.42 | 0.515 | 0.42 | 0.485 | 0.485 | +0.065 (+15.48%) | 1,673,000 |
6 Nov 2023 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,000 |
3 Nov 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.02 (+4.88%) | 5,000 |
2 Nov 2023 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 4,000 |
1 Nov 2023 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 11,000 |
31 Oct 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 4,000 |