Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 22,600 |
10 Aug 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 69,100 |
9 Aug 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.025 (+4.67%) | 110,000 |
8 Aug 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 47,000 |
7 Aug 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 89,000 |
4 Aug 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 123,000 |
3 Aug 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 130,700 |
2 Aug 2023 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 226,200 |
1 Aug 2023 | MYR | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 64,200 |
31 Jul 2023 | MYR | 0.565 | 0.57 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 89,400 |
28 Jul 2023 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 12,700 |
27 Jul 2023 | MYR | 0.565 | 0.58 | 0.55 | 0.57 | 0.57 | -0.015 (-2.56%) | 606,100 |
26 Jul 2023 | MYR | 0.57 | 0.585 | 0.565 | 0.585 | 0.585 | 0.0 (0.0%) | 67,100 |
25 Jul 2023 | MYR | 0.57 | 0.585 | 0.56 | 0.585 | 0.585 | +0.01 (+1.74%) | 130,900 |
24 Jul 2023 | MYR | 0.58 | 0.58 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 167,300 |
21 Jul 2023 | MYR | 0.565 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 109,800 |
20 Jul 2023 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 110,500 |
18 Jul 2023 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 148,400 |
17 Jul 2023 | MYR | 0.575 | 0.595 | 0.575 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,138,000 |
14 Jul 2023 | MYR | 0.545 | 0.57 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 934,700 |
13 Jul 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 133,000 |
12 Jul 2023 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 12,200 |
11 Jul 2023 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 169,500 |
10 Jul 2023 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 21,000 |
7 Jul 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 15,200 |
6 Jul 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 39,900 |
5 Jul 2023 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,000 |
4 Jul 2023 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.005 (+0.93%) | 147,000 |
3 Jul 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 154,000 |
30 Jun 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 371,800 |