Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | MYR | 0.3 | 0.3 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 318,000 |
24 Jan 2024 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 437,700 |
23 Jan 2024 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 994,100 |
22 Jan 2024 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 262,300 |
19 Jan 2024 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 315,500 |
18 Jan 2024 | MYR | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 180,300 |
17 Jan 2024 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 665,500 |
16 Jan 2024 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 183,300 |
15 Jan 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 652,000 |
12 Jan 2024 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 134,400 |
11 Jan 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 244,800 |
10 Jan 2024 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 481,600 |
9 Jan 2024 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 936,600 |
8 Jan 2024 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,132,100 |
5 Jan 2024 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 516,300 |
4 Jan 2024 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 401,300 |
3 Jan 2024 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 279,000 |
2 Jan 2024 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 67,000 |
29 Dec 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 898,400 |
28 Dec 2023 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 203,900 |
27 Dec 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 453,200 |
26 Dec 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 162,800 |
22 Dec 2023 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 121,200 |
21 Dec 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 381,400 |
20 Dec 2023 | MYR | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 407,800 |
19 Dec 2023 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 756,500 |
18 Dec 2023 | MYR | 0.32 | 0.35 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 2,158,900 |
15 Dec 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 31,200 |
14 Dec 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 50,500 |
13 Dec 2023 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 25,300 |