Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | MYR | 0.15 | 0.16 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 8,147,800 |
4 Oct 2023 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 4,195,000 |
3 Oct 2023 | MYR | 0.155 | 0.16 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 6,154,900 |
2 Oct 2023 | MYR | 0.155 | 0.165 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 9,103,600 |
29 Sep 2023 | MYR | 0.18 | 0.19 | 0.145 | 0.15 | 0.15 | -0.03 (-16.67%) | 48,482,900 |
27 Sep 2023 | MYR | 0.225 | 0.23 | 0.175 | 0.18 | 0.18 | -0.045 (-20.00%) | 68,399,000 |
26 Sep 2023 | MYR | 0.25 | 0.265 | 0.22 | 0.225 | 0.225 | -0.025 (-10%) | 46,461,700 |
25 Sep 2023 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 4,937,500 |
22 Sep 2023 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 14,728,200 |
21 Sep 2023 | MYR | 0.27 | 0.285 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 18,414,400 |
20 Sep 2023 | MYR | 0.255 | 0.28 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 15,594,400 |
19 Sep 2023 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 5,968,000 |
18 Sep 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 9,416,400 |
15 Sep 2023 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 4,878,700 |
14 Sep 2023 | MYR | 0.245 | 0.265 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 10,939,300 |
13 Sep 2023 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 4,854,200 |
12 Sep 2023 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 8,073,600 |
11 Sep 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,576,000 |
8 Sep 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 7,526,500 |
7 Sep 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,912,500 |
6 Sep 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 7,878,700 |
5 Sep 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 3,860,100 |
4 Sep 2023 | MYR | 0.235 | 0.255 | 0.235 | 0.245 | 0.245 | +0.015 (+6.52%) | 12,772,000 |
1 Sep 2023 | MYR | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.04 (-14.81%) | 7,799,100 |
30 Aug 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 8,232,200 |
29 Aug 2023 | MYR | 0.29 | 0.295 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 6,400,200 |
28 Aug 2023 | MYR | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 15,756,900 |
25 Aug 2023 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,663,500 |
24 Aug 2023 | MYR | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 10,933,500 |
23 Aug 2023 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 2,732,300 |