Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,662,400 |
27 Oct 2023 | MYR | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 3,526,900 |
26 Oct 2023 | MYR | 0.525 | 0.54 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 898,100 |
25 Oct 2023 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,175,400 |
24 Oct 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 1,401,800 |
23 Oct 2023 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,869,400 |
20 Oct 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,183,400 |
19 Oct 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,467,100 |
18 Oct 2023 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,402,200 |
17 Oct 2023 | MYR | 0.545 | 0.555 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 1,803,500 |
16 Oct 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,419,600 |
13 Oct 2023 | MYR | 0.545 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,193,800 |
12 Oct 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 1,715,100 |
11 Oct 2023 | MYR | 0.535 | 0.545 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 3,179,600 |
10 Oct 2023 | MYR | 0.51 | 0.535 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 3,203,100 |
9 Oct 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,119,100 |
6 Oct 2023 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,515,400 |
5 Oct 2023 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 2,699,200 |
4 Oct 2023 | MYR | 0.535 | 0.54 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 3,990,100 |
3 Oct 2023 | MYR | 0.54 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 3,384,700 |
2 Oct 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 2,837,100 |
29 Sep 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 1,891,700 |
27 Sep 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 3,671,700 |
26 Sep 2023 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 5,498,500 |
25 Sep 2023 | MYR | 0.57 | 0.575 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,018,900 |
22 Sep 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 3,083,400 |
21 Sep 2023 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | -0.015 (-2.56%) | 4,465,100 |
20 Sep 2023 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,133,300 |
19 Sep 2023 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,121,400 |
18 Sep 2023 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,597,200 |