Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 828,300 |
15 Dec 2023 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 995,300 |
14 Dec 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,770,300 |
13 Dec 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,013,900 |
12 Dec 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 2,026,700 |
11 Dec 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,144,200 |
8 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 881,800 |
7 Dec 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 2,020,500 |
6 Dec 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,964,700 |
5 Dec 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,210,300 |
4 Dec 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 3,417,800 |
1 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 941,300 |
30 Nov 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,917,800 |
29 Nov 2023 | MYR | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,825,500 |
28 Nov 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,773,300 |
27 Nov 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 5,614,500 |
24 Nov 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,928,600 |
23 Nov 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 822,700 |
22 Nov 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,748,300 |
21 Nov 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 2,172,100 |
20 Nov 2023 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 916,800 |
17 Nov 2023 | MYR | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,988,600 |
16 Nov 2023 | MYR | 0.515 | 0.53 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 2,937,200 |
15 Nov 2023 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,708,100 |
14 Nov 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,700,100 |
10 Nov 2023 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 4,026,000 |
9 Nov 2023 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 3,315,600 |
8 Nov 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,802,800 |
7 Nov 2023 | MYR | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,532,500 |
6 Nov 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 4,001,300 |