Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 235,000 |
20 Sep 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 368,000 |
19 Sep 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 972,900 |
18 Sep 2023 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 507,000 |
15 Sep 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 929,000 |
14 Sep 2023 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,205,800 |
13 Sep 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,372,300 |
12 Sep 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 997,900 |
11 Sep 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,078,800 |
8 Sep 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 658,300 |
7 Sep 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 664,900 |
6 Sep 2023 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 479,000 |
5 Sep 2023 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 411,100 |
4 Sep 2023 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 333,900 |
1 Sep 2023 | MYR | 0.26 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,498,200 |
30 Aug 2023 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,472,900 |
29 Aug 2023 | MYR | 0.235 | 0.26 | 0.235 | 0.255 | 0.255 | +0.02 (+8.51%) | 1,781,800 |
28 Aug 2023 | MYR | 0.235 | 0.245 | 0.22 | 0.235 | 0.235 | -0.035 (-12.96%) | 8,469,000 |
25 Aug 2023 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 2,113,100 |
24 Aug 2023 | MYR | 0.305 | 0.305 | 0.26 | 0.27 | 0.27 | -0.04 (-12.90%) | 7,383,100 |
23 Aug 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 64,200 |
22 Aug 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 519,100 |
21 Aug 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 892,300 |
18 Aug 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,476,700 |
17 Aug 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 538,700 |
16 Aug 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 810,000 |
15 Aug 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 593,800 |
14 Aug 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,090,600 |
11 Aug 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 882,000 |
10 Aug 2023 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 3,962,900 |