Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | MYR | 0.275 | 0.29 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 6,226,700 |
28 Dec 2023 | MYR | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 7,438,000 |
27 Dec 2023 | MYR | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,758,700 |
26 Dec 2023 | MYR | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | +0.02 (+7.84%) | 3,490,700 |
22 Dec 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,644,000 |
21 Dec 2023 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,560,400 |
20 Dec 2023 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 963,100 |
19 Dec 2023 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,057,000 |
18 Dec 2023 | MYR | 0.27 | 0.27 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 3,252,900 |
15 Dec 2023 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,879,300 |
14 Dec 2023 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,798,800 |
13 Dec 2023 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,822,600 |
12 Dec 2023 | MYR | 0.285 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 9,222,900 |
11 Dec 2023 | MYR | 0.26 | 0.28 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 8,033,600 |
8 Dec 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,926,300 |
7 Dec 2023 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,352,400 |
6 Dec 2023 | MYR | 0.245 | 0.27 | 0.245 | 0.265 | 0.265 | +0.025 (+10.42%) | 7,793,900 |
5 Dec 2023 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,819,100 |
4 Dec 2023 | MYR | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 4,016,100 |
1 Dec 2023 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,716,300 |
30 Nov 2023 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,827,800 |
29 Nov 2023 | MYR | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 7,075,100 |
28 Nov 2023 | MYR | 0.29 | 0.295 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,672,200 |
27 Nov 2023 | MYR | 0.285 | 0.295 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 3,335,800 |
24 Nov 2023 | MYR | 0.305 | 0.315 | 0.28 | 0.29 | 0.29 | -0.025 (-7.94%) | 8,996,500 |
23 Nov 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 4,145,000 |
22 Nov 2023 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,490,400 |
21 Nov 2023 | MYR | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 5,958,300 |
20 Nov 2023 | MYR | 0.345 | 0.35 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 6,460,300 |
17 Nov 2023 | MYR | 0.33 | 0.355 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 15,380,800 |