Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 0.155 | 0.165 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 27,996,000 |
15 Aug 2023 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 23,486,800 |
14 Aug 2023 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 24,574,300 |
11 Aug 2023 | MYR | 0.15 | 0.16 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 25,644,900 |
10 Aug 2023 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 25,587,900 |
9 Aug 2023 | MYR | 0.155 | 0.155 | 0.14 | 0.15 | 0.15 | -0.005 (-3.23%) | 22,359,900 |
8 Aug 2023 | MYR | 0.15 | 0.165 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 40,126,100 |
7 Aug 2023 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 12,807,500 |
4 Aug 2023 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 22,481,500 |
3 Aug 2023 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 8,705,500 |
2 Aug 2023 | MYR | 0.14 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 5,769,500 |
1 Aug 2023 | MYR | 0.125 | 0.145 | 0.125 | 0.14 | 0.14 | +0.01 (+7.69%) | 5,496,700 |
31 Jul 2023 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 4,415,100 |
28 Jul 2023 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,568,300 |
27 Jul 2023 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 5,922,000 |
26 Jul 2023 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,610,900 |
25 Jul 2023 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 2,017,400 |
24 Jul 2023 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 1,191,400 |
21 Jul 2023 | MYR | 0.1 | 0.12 | 0.1 | 0.115 | 0.115 | +0.01 (+9.52%) | 1,507,500 |
20 Jul 2023 | MYR | 0.095 | 0.105 | 0.095 | 0.105 | 0.105 | +0.005 (+5%) | 546,300 |
18 Jul 2023 | MYR | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | -0.005 (-4.76%) | 772,600 |
17 Jul 2023 | MYR | 0.1 | 0.105 | 0.095 | 0.105 | 0.105 | 0.0 (0.0%) | 575,100 |
14 Jul 2023 | MYR | 0.11 | 0.11 | 0.09 | 0.105 | 0.105 | -0.005 (-4.55%) | 1,812,500 |
13 Jul 2023 | MYR | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 210,600 |
12 Jul 2023 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 141,600 |
11 Jul 2023 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
10 Jul 2023 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 81,100 |
7 Jul 2023 | MYR | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 30,200 |
6 Jul 2023 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
5 Jul 2023 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 105,000 |