Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 526,600 |
27 Oct 2023 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 775,000 |
26 Oct 2023 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,254,200 |
25 Oct 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 2,820,000 |
24 Oct 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 3,477,700 |
23 Oct 2023 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 8,082,800 |
20 Oct 2023 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 619,500 |
19 Oct 2023 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 3,411,700 |
18 Oct 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 7,470,900 |
17 Oct 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,511,800 |
16 Oct 2023 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,518,500 |
13 Oct 2023 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,835,900 |
12 Oct 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 4,662,800 |
11 Oct 2023 | MYR | 0.255 | 0.28 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 11,076,200 |
10 Oct 2023 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,325,700 |
9 Oct 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,415,700 |
6 Oct 2023 | MYR | 0.265 | 0.265 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 2,806,600 |
5 Oct 2023 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,565,000 |
4 Oct 2023 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,636,300 |
3 Oct 2023 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 7,396,200 |
2 Oct 2023 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 872,400 |
29 Sep 2023 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,805,700 |
27 Sep 2023 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,305,900 |
26 Sep 2023 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,075,600 |
25 Sep 2023 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,258,500 |
22 Sep 2023 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,367,700 |
21 Sep 2023 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 2,463,400 |
20 Sep 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,231,400 |
19 Sep 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 117,800 |
18 Sep 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 455,500 |