Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,241,200 |
18 Dec 2023 | MYR | 0.23 | 0.25 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 3,969,200 |
15 Dec 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,021,300 |
14 Dec 2023 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,691,600 |
13 Dec 2023 | MYR | 0.22 | 0.24 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 2,946,300 |
12 Dec 2023 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 565,300 |
11 Dec 2023 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 516,200 |
8 Dec 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 282,800 |
7 Dec 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,101,700 |
6 Dec 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 2,311,700 |
5 Dec 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 701,100 |
4 Dec 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 820,600 |
1 Dec 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,013,100 |
30 Nov 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 743,000 |
29 Nov 2023 | MYR | 0.245 | 0.25 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 3,742,900 |
28 Nov 2023 | MYR | 0.235 | 0.245 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 3,743,300 |
27 Nov 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,654,300 |
24 Nov 2023 | MYR | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +0.015 (+6.67%) | 20,761,100 |
23 Nov 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 743,900 |
22 Nov 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 977,900 |
21 Nov 2023 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 287,800 |
20 Nov 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 444,300 |
17 Nov 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 180,400 |
16 Nov 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 470,000 |
15 Nov 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 693,100 |
14 Nov 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 732,700 |
10 Nov 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 704,200 |
9 Nov 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 4,098,000 |
8 Nov 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,126,800 |
7 Nov 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 617,800 |