Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,412,900 |
25 Oct 2023 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.02 (+10.26%) | 2,158,600 |
24 Oct 2023 | MYR | 0.195 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,282,200 |
23 Oct 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 699,300 |
20 Oct 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 521,900 |
19 Oct 2023 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 509,800 |
18 Oct 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 751,500 |
17 Oct 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,383,700 |
16 Oct 2023 | MYR | 0.215 | 0.215 | 0.19 | 0.19 | 0.19 | -0.025 (-11.63%) | 2,573,400 |
13 Oct 2023 | MYR | 0.215 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,874,300 |
12 Oct 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 4,234,800 |
11 Oct 2023 | MYR | 0.205 | 0.22 | 0.18 | 0.215 | 0.215 | +0.01 (+4.88%) | 11,118,100 |
10 Oct 2023 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 711,200 |
9 Oct 2023 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 1,486,100 |
6 Oct 2023 | MYR | 0.225 | 0.225 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,033,600 |
5 Oct 2023 | MYR | 0.205 | 0.22 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,871,600 |
4 Oct 2023 | MYR | 0.23 | 0.23 | 0.2 | 0.205 | 0.205 | -0.025 (-10.87%) | 3,684,100 |
3 Oct 2023 | MYR | 0.2 | 0.24 | 0.195 | 0.23 | 0.23 | +0.035 (+17.95%) | 6,500,600 |
2 Oct 2023 | MYR | 0.17 | 0.195 | 0.17 | 0.195 | 0.195 | +0.025 (+14.71%) | 4,221,100 |
29 Sep 2023 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,268,400 |
27 Sep 2023 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,566,900 |
26 Sep 2023 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.015 (+9.68%) | 2,414,600 |
25 Sep 2023 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 157,500 |
22 Sep 2023 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 3,000 |
21 Sep 2023 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
20 Sep 2023 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 61,000 |
19 Sep 2023 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 1,023,200 |
18 Sep 2023 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 166,600 |
15 Sep 2023 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 81,800 |
14 Sep 2023 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 735,700 |