Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | MYR | 0.61 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 6,142,200 |
3 Aug 2023 | MYR | 0.605 | 0.615 | 0.595 | 0.61 | 0.61 | +0.005 (+0.83%) | 10,596,300 |
2 Aug 2023 | MYR | 0.585 | 0.61 | 0.585 | 0.605 | 0.605 | +0.02 (+3.42%) | 5,511,300 |
1 Aug 2023 | MYR | 0.63 | 0.635 | 0.52 | 0.585 | 0.585 | -0.04 (-6.40%) | 16,136,100 |
31 Jul 2023 | MYR | 0.6 | 0.625 | 0.595 | 0.625 | 0.625 | +0.025 (+4.17%) | 11,785,300 |
28 Jul 2023 | MYR | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 7,810,600 |
27 Jul 2023 | MYR | 0.665 | 0.675 | 0.52 | 0.58 | 0.58 | -0.085 (-12.78%) | 20,691,200 |
26 Jul 2023 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 5,367,200 |
25 Jul 2023 | MYR | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 9,054,200 |
24 Jul 2023 | MYR | 0.625 | 0.64 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 4,929,600 |
21 Jul 2023 | MYR | 0.62 | 0.635 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 5,986,500 |
20 Jul 2023 | MYR | 0.595 | 0.625 | 0.595 | 0.62 | 0.62 | +0.025 (+4.20%) | 10,776,900 |
18 Jul 2023 | MYR | 0.58 | 0.6 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 11,043,100 |
17 Jul 2023 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 7,946,900 |
14 Jul 2023 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 10,898,500 |
13 Jul 2023 | MYR | 0.565 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 10,437,000 |
12 Jul 2023 | MYR | 0.555 | 0.58 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 7,214,200 |
11 Jul 2023 | MYR | 0.55 | 0.555 | 0.535 | 0.55 | 0.55 | -0.005 (-0.90%) | 13,054,500 |
10 Jul 2023 | MYR | 0.59 | 0.605 | 0.54 | 0.555 | 0.555 | -0.035 (-5.93%) | 13,976,500 |
7 Jul 2023 | MYR | 0.52 | 0.61 | 0.52 | 0.59 | 0.59 | +0.08 (+15.69%) | 20,664,900 |
6 Jul 2023 | MYR | 0.655 | 0.655 | 0.5 | 0.51 | 0.51 | -0.145 (-22.14%) | 15,602,600 |
5 Jul 2023 | MYR | 0.65 | 0.655 | 0.64 | 0.655 | 0.655 | +0.005 (+0.77%) | 4,696,600 |
4 Jul 2023 | MYR | 0.645 | 0.65 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 8,608,600 |
3 Jul 2023 | MYR | 0.635 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 8,890,500 |
30 Jun 2023 | MYR | 0.61 | 0.635 | 0.605 | 0.63 | 0.63 | +0.02 (+3.28%) | 7,472,100 |
28 Jun 2023 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 7,873,000 |
27 Jun 2023 | MYR | 0.605 | 0.615 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 11,676,600 |
26 Jun 2023 | MYR | 0.585 | 0.605 | 0.575 | 0.605 | 0.605 | +0.02 (+3.42%) | 7,444,000 |
23 Jun 2023 | MYR | 0.57 | 0.59 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 7,478,500 |
22 Jun 2023 | MYR | 0.545 | 0.57 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 9,499,300 |