Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 34,014,400 |
21 Nov 2023 | MYR | 0.65 | 0.655 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 41,095,800 |
20 Nov 2023 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 50,196,500 |
17 Nov 2023 | MYR | 0.615 | 0.645 | 0.61 | 0.64 | 0.64 | +0.025 (+4.07%) | 51,942,100 |
16 Nov 2023 | MYR | 0.6 | 0.62 | 0.595 | 0.615 | 0.615 | +0.015 (+2.50%) | 59,029,900 |
15 Nov 2023 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 53,408,300 |
14 Nov 2023 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 35,263,300 |
10 Nov 2023 | MYR | 0.59 | 0.6 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 33,808,000 |
9 Nov 2023 | MYR | 0.585 | 0.595 | 0.55 | 0.59 | 0.59 | +0.005 (+0.85%) | 72,057,000 |
8 Nov 2023 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | +0.01 (+1.74%) | 42,371,700 |
7 Nov 2023 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 49,090,000 |
6 Nov 2023 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 58,100,100 |
3 Nov 2023 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 43,273,700 |
2 Nov 2023 | MYR | 0.56 | 0.575 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 55,018,700 |
1 Nov 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 62,512,400 |
31 Oct 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 47,417,900 |
30 Oct 2023 | MYR | 0.545 | 0.56 | 0.545 | 0.555 | 0.555 | +0.015 (+2.78%) | 63,227,700 |
27 Oct 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 56,417,100 |
26 Oct 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 58,286,500 |
25 Oct 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 59,441,800 |
24 Oct 2023 | MYR | 0.52 | 0.545 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 66,698,900 |
23 Oct 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 69,996,500 |
20 Oct 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 52,996,300 |
19 Oct 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 54,462,200 |
18 Oct 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 57,315,700 |
17 Oct 2023 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 65,525,100 |
16 Oct 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 56,553,700 |
13 Oct 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 54,369,300 |
12 Oct 2023 | MYR | 0.52 | 0.525 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 53,385,200 |
11 Oct 2023 | MYR | 0.495 | 0.52 | 0.495 | 0.515 | 0.515 | +0.02 (+4.04%) | 84,610,000 |