Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | MYR | 0.44 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,019,300 |
25 Oct 2023 | MYR | 0.465 | 0.47 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,416,600 |
24 Oct 2023 | MYR | 0.435 | 0.46 | 0.43 | 0.455 | 0.455 | +0.015 (+3.41%) | 1,736,600 |
23 Oct 2023 | MYR | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,005,100 |
20 Oct 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,530,200 |
19 Oct 2023 | MYR | 0.485 | 0.49 | 0.465 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,809,400 |
18 Oct 2023 | MYR | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 2,658,600 |
17 Oct 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,113,300 |
16 Oct 2023 | MYR | 0.525 | 0.525 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 1,119,800 |
13 Oct 2023 | MYR | 0.51 | 0.54 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 3,580,100 |
12 Oct 2023 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,305,400 |
11 Oct 2023 | MYR | 0.53 | 0.535 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,260,600 |
10 Oct 2023 | MYR | 0.515 | 0.535 | 0.515 | 0.53 | 0.53 | +0.025 (+4.95%) | 5,533,400 |
9 Oct 2023 | MYR | 0.51 | 0.51 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,430,800 |
6 Oct 2023 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,583,200 |
5 Oct 2023 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 837,500 |
4 Oct 2023 | MYR | 0.525 | 0.525 | 0.485 | 0.505 | 0.505 | -0.02 (-3.81%) | 3,531,300 |
3 Oct 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 2,953,100 |
2 Oct 2023 | MYR | 0.535 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,906,200 |
29 Sep 2023 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,756,300 |
27 Sep 2023 | MYR | 0.565 | 0.585 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 9,197,100 |
26 Sep 2023 | MYR | 0.52 | 0.565 | 0.52 | 0.555 | 0.555 | +0.03 (+5.71%) | 6,701,400 |
25 Sep 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 1,326,900 |
22 Sep 2023 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 1,231,200 |
21 Sep 2023 | MYR | 0.545 | 0.55 | 0.51 | 0.525 | 0.525 | -0.025 (-4.55%) | 4,475,700 |
20 Sep 2023 | MYR | 0.545 | 0.565 | 0.535 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,461,900 |
19 Sep 2023 | MYR | 0.545 | 0.555 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 2,015,000 |
18 Sep 2023 | MYR | 0.535 | 0.575 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 4,212,400 |
15 Sep 2023 | MYR | 0.54 | 0.55 | 0.53 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,702,900 |
14 Sep 2023 | MYR | 0.545 | 0.565 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 3,179,800 |