Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | MYR | 0.28 | 0.295 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 12,981,800 |
21 Aug 2023 | MYR | 0.27 | 0.29 | 0.265 | 0.285 | 0.285 | +0.015 (+5.56%) | 8,679,200 |
18 Aug 2023 | MYR | 0.27 | 0.275 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 16,211,700 |
17 Aug 2023 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,688,800 |
16 Aug 2023 | MYR | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 14,875,200 |
15 Aug 2023 | MYR | 0.27 | 0.285 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 6,993,000 |
14 Aug 2023 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 15,248,500 |
11 Aug 2023 | MYR | 0.265 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 4,628,800 |
10 Aug 2023 | MYR | 0.28 | 0.285 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 10,300,100 |
9 Aug 2023 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 9,226,200 |
8 Aug 2023 | MYR | 0.295 | 0.315 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 27,195,800 |
7 Aug 2023 | MYR | 0.25 | 0.285 | 0.25 | 0.285 | 0.285 | +0.035 (+14.00%) | 9,998,000 |
4 Aug 2023 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 959,800 |
3 Aug 2023 | MYR | 0.26 | 0.265 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 3,147,800 |
2 Aug 2023 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,300,500 |
1 Aug 2023 | MYR | 0.24 | 0.27 | 0.235 | 0.265 | 0.265 | +0.025 (+10.42%) | 9,332,500 |
31 Jul 2023 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 4,030,800 |
28 Jul 2023 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,293,000 |
27 Jul 2023 | MYR | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,851,200 |
26 Jul 2023 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,638,000 |
25 Jul 2023 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,797,000 |
24 Jul 2023 | MYR | 0.205 | 0.23 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 5,922,100 |
21 Jul 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 520,200 |
20 Jul 2023 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 826,500 |
18 Jul 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 547,100 |
17 Jul 2023 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 477,600 |
14 Jul 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 589,100 |
13 Jul 2023 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,309,400 |
12 Jul 2023 | MYR | 0.195 | 0.22 | 0.195 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,415,100 |
11 Jul 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,043,400 |