Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.505 | 0.545 | 0.5 | 0.54 | 0.54 | +0.035 (+6.93%) | 84,830,700 |
2 Jan 2024 | MYR | 0.495 | 0.51 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 31,978,800 |
29 Dec 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 15,444,200 |
28 Dec 2023 | MYR | 0.505 | 0.515 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 35,604,100 |
27 Dec 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 11,104,600 |
26 Dec 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 35,909,300 |
22 Dec 2023 | MYR | 0.48 | 0.495 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 24,408,900 |
21 Dec 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 27,437,100 |
20 Dec 2023 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 18,052,900 |
19 Dec 2023 | MYR | 0.46 | 0.495 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 64,792,900 |
18 Dec 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 27,801,700 |
15 Dec 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 16,744,600 |
14 Dec 2023 | MYR | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 29,339,500 |
13 Dec 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 24,973,500 |
12 Dec 2023 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 24,934,000 |
11 Dec 2023 | MYR | 0.46 | 0.485 | 0.455 | 0.47 | 0.47 | +0.03 (+6.82%) | 82,458,700 |
8 Dec 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 10,241,500 |
7 Dec 2023 | MYR | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 22,100,700 |
6 Dec 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 9,219,300 |
5 Dec 2023 | MYR | 0.45 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 21,151,500 |
4 Dec 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 11,592,800 |
1 Dec 2023 | MYR | 0.455 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 18,712,600 |
30 Nov 2023 | MYR | 0.45 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 23,935,300 |
29 Nov 2023 | MYR | 0.455 | 0.465 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 18,646,100 |
28 Nov 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 19,032,300 |
27 Nov 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 20,641,100 |
24 Nov 2023 | MYR | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 26,350,200 |
23 Nov 2023 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 21,755,400 |
22 Nov 2023 | MYR | 0.5 | 0.505 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 34,037,700 |
21 Nov 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 14,773,000 |