Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 841,800 |
5 Oct 2023 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 923,300 |
4 Oct 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 659,600 |
3 Oct 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 439,300 |
2 Oct 2023 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 492,400 |
29 Sep 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,000,600 |
27 Sep 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,781,200 |
26 Sep 2023 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,384,800 |
25 Sep 2023 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 502,500 |
22 Sep 2023 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 104,600 |
21 Sep 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 349,800 |
20 Sep 2023 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 242,100 |
19 Sep 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,285,000 |
18 Sep 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 235,200 |
15 Sep 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 357,000 |
14 Sep 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 650,300 |
13 Sep 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 829,900 |
12 Sep 2023 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,129,500 |
11 Sep 2023 | MYR | 0.445 | 0.445 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 2,472,300 |
8 Sep 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,311,400 |
7 Sep 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,010,100 |
6 Sep 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,276,000 |
5 Sep 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,246,800 |
4 Sep 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 577,200 |
1 Sep 2023 | MYR | 0.425 | 0.445 | 0.425 | 0.44 | 0.44 | +0.02 (+4.76%) | 4,415,500 |
30 Aug 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 762,100 |
29 Aug 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,845,000 |
28 Aug 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 457,800 |
25 Aug 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,052,600 |
24 Aug 2023 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 370,400 |