Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 0.215 | 0.22 | 0.195 | 0.215 | 0.215 | 0.0 (0.0%) | 49,099,600 |
29 Aug 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 16,081,000 |
28 Aug 2023 | MYR | 0.22 | 0.235 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 38,102,700 |
25 Aug 2023 | MYR | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 39,316,600 |
24 Aug 2023 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 25,397,900 |
23 Aug 2023 | MYR | 0.215 | 0.215 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 28,630,800 |
22 Aug 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 16,944,900 |
21 Aug 2023 | MYR | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 65,935,100 |
18 Aug 2023 | MYR | 0.215 | 0.22 | 0.2 | 0.215 | 0.215 | -0.005 (-2.27%) | 81,579,200 |
17 Aug 2023 | MYR | 0.21 | 0.225 | 0.195 | 0.22 | 0.22 | +0.015 (+7.32%) | 152,623,200 |
16 Aug 2023 | MYR | 0.165 | 0.21 | 0.16 | 0.205 | 0.205 | +0.045 (+28.13%) | 192,201,800 |
15 Aug 2023 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 8,938,000 |
14 Aug 2023 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,553,000 |
11 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,468,200 |
10 Aug 2023 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 738,500 |
9 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 489,100 |
8 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,417,700 |
7 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 2,143,400 |
4 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 5,737,000 |
3 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,612,500 |
2 Aug 2023 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,133,000 |
1 Aug 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 2,204,700 |
31 Jul 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 3,707,100 |
28 Jul 2023 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 7,452,000 |
27 Jul 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 12,194,700 |
26 Jul 2023 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 3,894,900 |
25 Jul 2023 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 11,111,400 |
24 Jul 2023 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 16,127,100 |
21 Jul 2023 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 4,016,300 |
20 Jul 2023 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 21,131,400 |