Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 0.295 | 0.31 | 0.28 | 0.305 | 0.305 | 0.0 (0.0%) | 64,019,700 |
29 Aug 2023 | MYR | 0.325 | 0.33 | 0.28 | 0.305 | 0.305 | -0.005 (-1.61%) | 184,973,200 |
28 Aug 2023 | MYR | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -0.05 (-13.89%) | 139,453,700 |
25 Aug 2023 | MYR | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -0.015 (-4%) | 133,867,200 |
24 Aug 2023 | MYR | 0.415 | 0.43 | 0.37 | 0.375 | 0.375 | -0.035 (-8.54%) | 90,996,600 |
23 Aug 2023 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 11,235,500 |
22 Aug 2023 | MYR | 0.42 | 0.425 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 16,443,600 |
21 Aug 2023 | MYR | 0.395 | 0.425 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 29,598,500 |
18 Aug 2023 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 10,858,400 |
17 Aug 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 17,084,300 |
16 Aug 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 23,568,700 |
15 Aug 2023 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 30,848,000 |
14 Aug 2023 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 48,346,100 |
11 Aug 2023 | MYR | 0.37 | 0.4 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 73,542,200 |
10 Aug 2023 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,521,700 |
9 Aug 2023 | MYR | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 15,394,400 |
8 Aug 2023 | MYR | 0.37 | 0.38 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 24,669,700 |
7 Aug 2023 | MYR | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 18,734,300 |
4 Aug 2023 | MYR | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 30,614,500 |
3 Aug 2023 | MYR | 0.355 | 0.37 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 31,824,900 |
2 Aug 2023 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 16,457,600 |
1 Aug 2023 | MYR | 0.35 | 0.365 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 30,258,500 |
31 Jul 2023 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 7,666,400 |
28 Jul 2023 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 10,599,300 |
27 Jul 2023 | MYR | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 28,396,700 |
26 Jul 2023 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 11,129,200 |
25 Jul 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 12,797,500 |
24 Jul 2023 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 14,468,200 |
21 Jul 2023 | MYR | 0.345 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 28,667,400 |
20 Jul 2023 | MYR | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 19,711,300 |