Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,057,800 |
26 Sep 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,483,900 |
25 Sep 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 16,006,000 |
22 Sep 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 7,033,700 |
21 Sep 2023 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 15,690,700 |
20 Sep 2023 | MYR | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,271,700 |
19 Sep 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 13,938,900 |
18 Sep 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 8,586,000 |
15 Sep 2023 | MYR | 0.4 | 0.42 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 4,126,500 |
14 Sep 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 1,448,300 |
13 Sep 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 3,845,400 |
12 Sep 2023 | MYR | 0.415 | 0.42 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 5,151,800 |
11 Sep 2023 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 3,882,800 |
8 Sep 2023 | MYR | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 7,700,600 |
7 Sep 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,797,300 |
6 Sep 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 14,318,800 |
5 Sep 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 6,735,400 |
4 Sep 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,308,700 |
1 Sep 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 3,508,000 |
30 Aug 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,948,100 |
29 Aug 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,536,600 |
28 Aug 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 10,577,400 |
25 Aug 2023 | MYR | 0.445 | 0.47 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 9,135,000 |
24 Aug 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,982,200 |
23 Aug 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 2,618,200 |
22 Aug 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 6,100,900 |
21 Aug 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 5,629,700 |
18 Aug 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 2,932,700 |
17 Aug 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,502,700 |
16 Aug 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 3,564,900 |