Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,453,000 |
25 Sep 2023 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,679,600 |
22 Sep 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 2,154,000 |
21 Sep 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 570,700 |
20 Sep 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 914,000 |
19 Sep 2023 | MYR | 0.425 | 0.435 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 3,837,400 |
18 Sep 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,668,400 |
15 Sep 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 936,200 |
14 Sep 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,540,800 |
13 Sep 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 675,500 |
12 Sep 2023 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,322,900 |
11 Sep 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,182,500 |
8 Sep 2023 | MYR | 0.425 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,271,500 |
7 Sep 2023 | MYR | 0.435 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,402,300 |
6 Sep 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,086,700 |
5 Sep 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,248,200 |
4 Sep 2023 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,720,500 |
1 Sep 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,282,100 |
30 Aug 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,405,400 |
29 Aug 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,961,400 |
28 Aug 2023 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,956,600 |
25 Aug 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,466,500 |
24 Aug 2023 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 841,100 |
23 Aug 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 599,400 |
22 Aug 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,032,900 |
21 Aug 2023 | MYR | 0.405 | 0.435 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 9,160,500 |
18 Aug 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,016,800 |
17 Aug 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 852,400 |
16 Aug 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,107,200 |
15 Aug 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,142,700 |