Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,498,600 |
11 Sep 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,945,000 |
8 Sep 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,186,400 |
7 Sep 2023 | MYR | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 6,395,000 |
6 Sep 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 516,300 |
5 Sep 2023 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.02 (+9.30%) | 2,453,100 |
4 Sep 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 441,300 |
1 Sep 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 325,500 |
30 Aug 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 249,200 |
29 Aug 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 661,300 |
28 Aug 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 767,100 |
25 Aug 2023 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,507,700 |
24 Aug 2023 | MYR | 0.21 | 0.22 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,259,400 |
23 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,051,000 |
22 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 305,500 |
21 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 359,000 |
18 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 322,900 |
17 Aug 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 709,200 |
16 Aug 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 141,900 |
15 Aug 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 299,100 |
14 Aug 2023 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 284,000 |
11 Aug 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 120,200 |
10 Aug 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 796,900 |
9 Aug 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 418,500 |
8 Aug 2023 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 74,000 |
7 Aug 2023 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 811,000 |
4 Aug 2023 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,382,900 |
3 Aug 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,017,000 |
2 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 295,800 |
1 Aug 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 487,700 |