Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,805,700 |
6 Dec 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,048,900 |
5 Dec 2023 | MYR | 0.445 | 0.45 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,419,800 |
4 Dec 2023 | MYR | 0.44 | 0.46 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,387,000 |
1 Dec 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,312,100 |
30 Nov 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 3,383,700 |
29 Nov 2023 | MYR | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 3,953,800 |
28 Nov 2023 | MYR | 0.455 | 0.455 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 8,983,200 |
27 Nov 2023 | MYR | 0.475 | 0.485 | 0.445 | 0.45 | 0.45 | -0.025 (-5.26%) | 10,718,000 |
24 Nov 2023 | MYR | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,711,300 |
23 Nov 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,755,200 |
22 Nov 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,647,600 |
21 Nov 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,283,300 |
20 Nov 2023 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 6,100,500 |
17 Nov 2023 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,709,900 |
16 Nov 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 2,887,900 |
15 Nov 2023 | MYR | 0.53 | 0.53 | 0.505 | 0.51 | 0.51 | -0.015 (-2.86%) | 5,321,600 |
14 Nov 2023 | MYR | 0.51 | 0.53 | 0.5 | 0.525 | 0.525 | +0.02 (+3.96%) | 7,664,700 |
10 Nov 2023 | MYR | 0.495 | 0.525 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 12,168,600 |
9 Nov 2023 | MYR | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 4,463,600 |
8 Nov 2023 | MYR | 0.48 | 0.495 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 2,523,100 |
7 Nov 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,898,200 |
6 Nov 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 7,730,600 |
3 Nov 2023 | MYR | 0.485 | 0.495 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 7,373,800 |
2 Nov 2023 | MYR | 0.52 | 0.53 | 0.47 | 0.475 | 0.475 | -0.045 (-8.65%) | 28,663,800 |
1 Nov 2023 | MYR | 0.56 | 0.575 | 0.515 | 0.52 | 0.52 | -0.04 (-7.14%) | 17,226,800 |
31 Oct 2023 | MYR | 0.545 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 8,592,800 |
30 Oct 2023 | MYR | 0.575 | 0.58 | 0.525 | 0.54 | 0.54 | -0.03 (-5.26%) | 18,315,300 |
27 Oct 2023 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 5,199,800 |
26 Oct 2023 | MYR | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 17,773,700 |