Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 3,053,600 |
16 Nov 2023 | MYR | 0.42 | 0.445 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,192,500 |
15 Nov 2023 | MYR | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,165,400 |
14 Nov 2023 | MYR | 0.42 | 0.445 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,593,800 |
10 Nov 2023 | MYR | 0.385 | 0.45 | 0.385 | 0.42 | 0.42 | +0.03 (+7.69%) | 8,337,100 |
9 Nov 2023 | MYR | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 3,114,600 |
8 Nov 2023 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,884,000 |
7 Nov 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,497,000 |
6 Nov 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,000,400 |
3 Nov 2023 | MYR | 0.415 | 0.45 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 6,785,200 |
2 Nov 2023 | MYR | 0.355 | 0.425 | 0.355 | 0.42 | 0.42 | +0.065 (+18.31%) | 6,094,800 |
1 Nov 2023 | MYR | 0.36 | 0.375 | 0.33 | 0.355 | 0.355 | -0.01 (-2.74%) | 8,314,500 |
31 Oct 2023 | MYR | 0.39 | 0.395 | 0.355 | 0.365 | 0.365 | -0.025 (-6.41%) | 3,109,400 |
30 Oct 2023 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,566,900 |
27 Oct 2023 | MYR | 0.37 | 0.42 | 0.365 | 0.395 | 0.395 | +0.02 (+5.33%) | 3,664,000 |
26 Oct 2023 | MYR | 0.39 | 0.425 | 0.355 | 0.375 | 0.375 | -0.02 (-5.06%) | 11,569,600 |
25 Oct 2023 | MYR | 0.31 | 0.4 | 0.31 | 0.395 | 0.395 | +0.085 (+27.42%) | 9,715,800 |
24 Oct 2023 | MYR | 0.32 | 0.33 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,949,300 |
23 Oct 2023 | MYR | 0.28 | 0.325 | 0.28 | 0.32 | 0.32 | +0.04 (+14.29%) | 9,893,500 |
20 Oct 2023 | MYR | 0.27 | 0.285 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,887,300 |
19 Oct 2023 | MYR | 0.25 | 0.275 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 6,183,200 |
18 Oct 2023 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 2,524,900 |
17 Oct 2023 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 762,100 |
16 Oct 2023 | MYR | 0.23 | 0.255 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 2,017,100 |
13 Oct 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,091,200 |
12 Oct 2023 | MYR | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,971,900 |
11 Oct 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,373,400 |
10 Oct 2023 | MYR | 0.24 | 0.255 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 5,077,400 |
9 Oct 2023 | MYR | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 4,862,800 |
6 Oct 2023 | MYR | 0.23 | 0.245 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,092,700 |