Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 6,803,300 |
29 Aug 2023 | MYR | 0.255 | 0.255 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 2,483,800 |
28 Aug 2023 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,514,900 |
25 Aug 2023 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,578,000 |
24 Aug 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 4,689,400 |
23 Aug 2023 | MYR | 0.245 | 0.26 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 6,144,400 |
22 Aug 2023 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,307,600 |
21 Aug 2023 | MYR | 0.235 | 0.255 | 0.235 | 0.245 | 0.245 | +0.015 (+6.52%) | 11,718,900 |
18 Aug 2023 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,672,800 |
17 Aug 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 546,100 |
16 Aug 2023 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 780,200 |
15 Aug 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 305,100 |
14 Aug 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,077,700 |
11 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 772,900 |
10 Aug 2023 | MYR | 0.225 | 0.235 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,793,400 |
9 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 972,500 |
8 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 2,599,900 |
7 Aug 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 469,200 |
4 Aug 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 2,573,700 |
3 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 507,300 |
2 Aug 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 574,700 |
1 Aug 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 373,500 |
31 Jul 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,464,400 |
28 Jul 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 66,400 |
27 Jul 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 674,800 |
26 Jul 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,998,000 |
25 Jul 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 766,500 |
24 Jul 2023 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,105,700 |
21 Jul 2023 | MYR | 0.225 | 0.24 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 12,874,900 |
20 Jul 2023 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,569,900 |