Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | MYR | 0.225 | 0.225 | 0.2 | 0.21 | 0.21 | -0.015 (-6.67%) | 4,554,700 |
8 Aug 2023 | MYR | 0.225 | 0.235 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 8,990,600 |
7 Aug 2023 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,543,100 |
4 Aug 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,242,700 |
3 Aug 2023 | MYR | 0.195 | 0.235 | 0.195 | 0.23 | 0.23 | +0.04 (+21.05%) | 15,124,800 |
2 Aug 2023 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 2,627,800 |
1 Aug 2023 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 612,800 |
31 Jul 2023 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 1,561,200 |
28 Jul 2023 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 94,400 |
27 Jul 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 958,400 |
26 Jul 2023 | MYR | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 3,323,000 |
25 Jul 2023 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,867,600 |
24 Jul 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 415,600 |
21 Jul 2023 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 1,537,300 |
20 Jul 2023 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 2,756,300 |
18 Jul 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 2,229,700 |
17 Jul 2023 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,279,700 |
14 Jul 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,155,300 |
13 Jul 2023 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 3,221,100 |
12 Jul 2023 | MYR | 0.195 | 0.21 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,196,700 |
11 Jul 2023 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,908,500 |
10 Jul 2023 | MYR | 0.185 | 0.205 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 3,434,300 |
7 Jul 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 509,200 |
6 Jul 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,485,300 |
5 Jul 2023 | MYR | 0.205 | 0.23 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 13,743,600 |
4 Jul 2023 | MYR | 0.195 | 0.205 | 0.185 | 0.205 | 0.205 | +0.01 (+5.13%) | 3,245,800 |
3 Jul 2023 | MYR | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,184,800 |
30 Jun 2023 | MYR | 0.19 | 0.21 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 4,068,000 |
28 Jun 2023 | MYR | 0.21 | 0.21 | 0.19 | 0.195 | 0.195 | -0.015 (-7.14%) | 2,379,500 |
27 Jun 2023 | MYR | 0.19 | 0.22 | 0.185 | 0.21 | 0.21 | +0.02 (+10.53%) | 5,220,900 |