Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 50,500 |
22 Sep 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 176,800 |
21 Sep 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 128,800 |
20 Sep 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 274,500 |
19 Sep 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 205,500 |
18 Sep 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 214,700 |
15 Sep 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 307,800 |
14 Sep 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 243,400 |
13 Sep 2023 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 225,700 |
12 Sep 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 493,400 |
11 Sep 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 172,200 |
8 Sep 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 192,800 |
7 Sep 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 278,400 |
6 Sep 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 239,300 |
5 Sep 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 155,100 |
4 Sep 2023 | MYR | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 234,600 |
1 Sep 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 557,000 |
30 Aug 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 269,800 |
29 Aug 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 620,000 |
28 Aug 2023 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 272,000 |
25 Aug 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 187,000 |
24 Aug 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 379,000 |
23 Aug 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 236,700 |
22 Aug 2023 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 102,800 |
21 Aug 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 172,900 |
18 Aug 2023 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 20,000 |
17 Aug 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 191,100 |
16 Aug 2023 | MYR | 0.555 | 0.56 | 0.54 | 0.56 | 0.56 | +0.005 (+0.90%) | 49,500 |
15 Aug 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 51,600 |
14 Aug 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 27,000 |