Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | MYR | 0.435 | 0.455 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,554,300 |
24 Aug 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 479,300 |
23 Aug 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 621,800 |
22 Aug 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 236,000 |
21 Aug 2023 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 696,800 |
18 Aug 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,206,500 |
17 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 177,400 |
16 Aug 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 559,600 |
15 Aug 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,009,500 |
14 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 566,400 |
11 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 152,900 |
10 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 199,300 |
9 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 564,400 |
8 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 209,100 |
7 Aug 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,107,900 |
4 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,161,400 |
3 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 907,900 |
2 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,415,200 |
1 Aug 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,391,600 |
31 Jul 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 702,000 |
28 Jul 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,034,400 |
27 Jul 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,805,700 |
26 Jul 2023 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,493,400 |
25 Jul 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 343,500 |
24 Jul 2023 | MYR | 0.455 | 0.475 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 3,343,800 |
21 Jul 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 572,300 |
20 Jul 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 491,700 |
18 Jul 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,001,600 |
17 Jul 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 602,200 |
14 Jul 2023 | MYR | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 501,600 |