Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | MYR | 0.435 | 0.485 | 0.42 | 0.475 | 0.475 | +0.045 (+10.47%) | 108,876,800 |
24 Oct 2023 | MYR | 0.53 | 0.535 | 0.39 | 0.43 | 0.43 | -0.105 (-19.63%) | 129,365,400 |
23 Oct 2023 | MYR | 0.555 | 0.57 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 89,114,400 |
20 Oct 2023 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 55,446,700 |
19 Oct 2023 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 68,087,000 |
18 Oct 2023 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 52,112,900 |
17 Oct 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 45,535,100 |
16 Oct 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 63,615,200 |
13 Oct 2023 | MYR | 0.535 | 0.555 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 62,166,800 |
12 Oct 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 61,241,300 |
11 Oct 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 56,517,200 |
10 Oct 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 55,121,800 |
9 Oct 2023 | MYR | 0.53 | 0.54 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 53,790,100 |
6 Oct 2023 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 63,200,800 |
5 Oct 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 48,252,600 |
4 Oct 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 50,155,500 |
3 Oct 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 64,149,800 |
2 Oct 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 64,575,600 |
29 Sep 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 57,052,500 |
27 Sep 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 56,017,100 |
26 Sep 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 55,180,400 |
25 Sep 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 67,413,500 |
22 Sep 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 40,605,300 |
21 Sep 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 40,669,600 |
20 Sep 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 48,632,100 |
19 Sep 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 48,438,400 |
18 Sep 2023 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 52,389,800 |
15 Sep 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 45,896,000 |
14 Sep 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 39,978,700 |
13 Sep 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 49,456,200 |