Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 445,700 |
19 Dec 2023 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,133,400 |
18 Dec 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,935,800 |
15 Dec 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 34,300 |
14 Dec 2023 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 33,700 |
13 Dec 2023 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 198,000 |
12 Dec 2023 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
11 Dec 2023 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 380,000 |
8 Dec 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 191,500 |
7 Dec 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 397,500 |
6 Dec 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 192,000 |
5 Dec 2023 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 139,000 |
4 Dec 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 699,500 |
1 Dec 2023 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 233,500 |
30 Nov 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 204,300 |
29 Nov 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 810,200 |
28 Nov 2023 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 340,000 |
27 Nov 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 704,100 |
24 Nov 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 476,900 |
23 Nov 2023 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 86,900 |
22 Nov 2023 | MYR | 0.235 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,844,000 |
21 Nov 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,275,000 |
20 Nov 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 830,800 |
17 Nov 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 942,000 |
16 Nov 2023 | MYR | 0.235 | 0.245 | 0.225 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,341,800 |
15 Nov 2023 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 780,000 |
14 Nov 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 180,000 |
10 Nov 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 345,000 |
9 Nov 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,208,000 |
8 Nov 2023 | MYR | 0.25 | 0.255 | 0.235 | 0.245 | 0.245 | -0.01 (-3.92%) | 509,300 |