Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | MYR | 0.265 | 0.31 | 0.255 | 0.29 | 0.29 | +0.03 (+11.54%) | 55,877,100 |
2 Nov 2023 | MYR | 0.265 | 0.27 | 0.245 | 0.26 | 0.26 | -0.005 (-1.89%) | 19,068,400 |
1 Nov 2023 | MYR | 0.27 | 0.28 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 25,749,500 |
31 Oct 2023 | MYR | 0.21 | 0.265 | 0.21 | 0.265 | 0.265 | +0.055 (+26.19%) | 40,375,200 |
30 Oct 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,216,900 |
27 Oct 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 3,681,100 |
26 Oct 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,613,000 |
25 Oct 2023 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,367,700 |
24 Oct 2023 | MYR | 0.22 | 0.23 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 11,571,900 |
23 Oct 2023 | MYR | 0.19 | 0.22 | 0.19 | 0.215 | 0.215 | +0.025 (+13.16%) | 12,864,200 |
20 Oct 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,082,700 |
19 Oct 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,652,500 |
18 Oct 2023 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,177,600 |
17 Oct 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 8,557,800 |
16 Oct 2023 | MYR | 0.22 | 0.22 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 8,494,700 |
13 Oct 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 3,537,400 |
12 Oct 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 5,086,400 |
11 Oct 2023 | MYR | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 5,275,100 |
10 Oct 2023 | MYR | 0.215 | 0.23 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 12,726,000 |
9 Oct 2023 | MYR | 0.195 | 0.215 | 0.195 | 0.215 | 0.215 | +0.02 (+10.26%) | 16,164,900 |
6 Oct 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 217,200 |
5 Oct 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,085,700 |
4 Oct 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 95,700 |
3 Oct 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,390,200 |
2 Oct 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,723,400 |
29 Sep 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 832,300 |
27 Sep 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,268,400 |
26 Sep 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 870,300 |
25 Sep 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 753,000 |
22 Sep 2023 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 4,161,600 |