Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 206,500 |
19 Jan 2024 | MYR | 0.435 | 0.45 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,645,800 |
18 Jan 2024 | MYR | 0.455 | 0.455 | 0.425 | 0.435 | 0.435 | -0.02 (-4.40%) | 2,363,000 |
17 Jan 2024 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,579,800 |
16 Jan 2024 | MYR | 0.465 | 0.47 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 6,333,400 |
15 Jan 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,113,800 |
12 Jan 2024 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,003,800 |
11 Jan 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 3,241,100 |
10 Jan 2024 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,205,700 |
9 Jan 2024 | MYR | 0.465 | 0.495 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 7,298,600 |
8 Jan 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,197,700 |
5 Jan 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,181,500 |
4 Jan 2024 | MYR | 0.46 | 0.475 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 2,840,100 |
3 Jan 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,294,700 |
2 Jan 2024 | MYR | 0.465 | 0.47 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,143,700 |
29 Dec 2023 | MYR | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,090,700 |
28 Dec 2023 | MYR | 0.45 | 0.48 | 0.445 | 0.475 | 0.475 | +0.025 (+5.56%) | 5,793,500 |
27 Dec 2023 | MYR | 0.44 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 2,163,500 |
26 Dec 2023 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,148,200 |
22 Dec 2023 | MYR | 0.435 | 0.465 | 0.435 | 0.455 | 0.455 | +0.025 (+5.81%) | 4,959,300 |
21 Dec 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 968,000 |
20 Dec 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,228,500 |
19 Dec 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 924,600 |
18 Dec 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,443,200 |
15 Dec 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 2,146,700 |
14 Dec 2023 | MYR | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 5,640,300 |
13 Dec 2023 | MYR | 0.455 | 0.485 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 6,225,300 |
12 Dec 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,989,900 |
11 Dec 2023 | MYR | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 774,600 |
8 Dec 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,645,900 |