Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 12,888,200 |
12 Oct 2023 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 9,063,200 |
11 Oct 2023 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 6,451,900 |
10 Oct 2023 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.01 (+3.51%) | 16,057,200 |
9 Oct 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 3,793,600 |
6 Oct 2023 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 6,538,000 |
5 Oct 2023 | MYR | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 13,952,000 |
4 Oct 2023 | MYR | 0.285 | 0.295 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 12,896,800 |
3 Oct 2023 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 9,321,200 |
2 Oct 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 14,169,300 |
29 Sep 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 8,205,100 |
27 Sep 2023 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 9,830,600 |
26 Sep 2023 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 22,890,900 |
25 Sep 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 8,087,000 |
22 Sep 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 10,064,000 |
21 Sep 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 24,438,200 |
20 Sep 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 19,637,400 |
19 Sep 2023 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 30,432,900 |
18 Sep 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 33,827,400 |
15 Sep 2023 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 16,199,100 |
14 Sep 2023 | MYR | 0.29 | 0.315 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 51,106,100 |
13 Sep 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 15,097,900 |
12 Sep 2023 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 6,606,400 |
11 Sep 2023 | MYR | 0.29 | 0.295 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 26,157,700 |
8 Sep 2023 | MYR | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 33,104,600 |
7 Sep 2023 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 10,291,700 |
6 Sep 2023 | MYR | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 39,880,600 |
5 Sep 2023 | MYR | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 42,876,600 |
4 Sep 2023 | MYR | 0.28 | 0.285 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 77,657,500 |
1 Sep 2023 | MYR | 0.305 | 0.305 | 0.27 | 0.28 | 0.28 | -0.025 (-8.20%) | 67,835,800 |