Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | MYR | 0.65 | 0.65 | 0.625 | 0.635 | 0.635 | -0.01 (-1.55%) | 498,200 |
24 Aug 2023 | MYR | 0.625 | 0.65 | 0.62 | 0.645 | 0.645 | +0.02 (+3.20%) | 1,184,000 |
23 Aug 2023 | MYR | 0.62 | 0.625 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 178,000 |
22 Aug 2023 | MYR | 0.62 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 713,000 |
21 Aug 2023 | MYR | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 101,000 |
18 Aug 2023 | MYR | 0.625 | 0.625 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 443,400 |
17 Aug 2023 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 118,900 |
16 Aug 2023 | MYR | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 628,800 |
15 Aug 2023 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 156,300 |
14 Aug 2023 | MYR | 0.62 | 0.655 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 737,200 |
11 Aug 2023 | MYR | 0.62 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 250,100 |
10 Aug 2023 | MYR | 0.62 | 0.625 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 204,700 |
9 Aug 2023 | MYR | 0.63 | 0.63 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 87,700 |
8 Aug 2023 | MYR | 0.625 | 0.635 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 159,600 |
7 Aug 2023 | MYR | 0.62 | 0.625 | 0.615 | 0.625 | 0.625 | +0.01 (+1.63%) | 261,100 |
4 Aug 2023 | MYR | 0.61 | 0.625 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 452,600 |
3 Aug 2023 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 790,100 |
2 Aug 2023 | MYR | 0.625 | 0.63 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 995,200 |
1 Aug 2023 | MYR | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,085,000 |
31 Jul 2023 | MYR | 0.64 | 0.65 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 627,400 |
28 Jul 2023 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 784,400 |
27 Jul 2023 | MYR | 0.65 | 0.66 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 625,200 |
26 Jul 2023 | MYR | 0.665 | 0.67 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 1,732,200 |
25 Jul 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,115,300 |
24 Jul 2023 | MYR | 0.645 | 0.65 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 380,100 |
21 Jul 2023 | MYR | 0.655 | 0.655 | 0.63 | 0.645 | 0.645 | -0.01 (-1.53%) | 1,163,900 |
20 Jul 2023 | MYR | 0.64 | 0.675 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 2,664,900 |
18 Jul 2023 | MYR | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,439,800 |
17 Jul 2023 | MYR | 0.64 | 0.645 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 591,700 |
14 Jul 2023 | MYR | 0.64 | 0.66 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 2,308,000 |