Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 4,598,200 |
2 Oct 2023 | MYR | 0.26 | 0.26 | 0.24 | 0.245 | 0.245 | -0.02 (-7.55%) | 6,643,900 |
29 Sep 2023 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 5,043,800 |
27 Sep 2023 | MYR | 0.235 | 0.275 | 0.235 | 0.265 | 0.265 | +0.03 (+12.77%) | 21,428,700 |
26 Sep 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,742,600 |
25 Sep 2023 | MYR | 0.215 | 0.24 | 0.215 | 0.235 | 0.235 | +0.02 (+9.30%) | 3,483,100 |
22 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,245,600 |
21 Sep 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,756,600 |
20 Sep 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,267,500 |
19 Sep 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,779,300 |
18 Sep 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,261,000 |
15 Sep 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,906,300 |
14 Sep 2023 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,229,300 |
13 Sep 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,373,800 |
12 Sep 2023 | MYR | 0.215 | 0.24 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 10,360,400 |
11 Sep 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,552,700 |
8 Sep 2023 | MYR | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 2,259,600 |
7 Sep 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 886,600 |
6 Sep 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 685,200 |
5 Sep 2023 | MYR | 0.21 | 0.21 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,662,300 |
4 Sep 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,998,600 |
1 Sep 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 3,454,300 |
30 Aug 2023 | MYR | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 3,655,400 |
29 Aug 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,883,600 |
28 Aug 2023 | MYR | 0.175 | 0.195 | 0.175 | 0.19 | 0.19 | +0.015 (+8.57%) | 2,843,900 |
25 Aug 2023 | MYR | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | +0.025 (+16.67%) | 5,093,000 |
24 Aug 2023 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 390,000 |
23 Aug 2023 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 301,000 |
22 Aug 2023 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 131,800 |
21 Aug 2023 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 207,000 |