Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,415,500 |
14 Aug 2023 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,818,500 |
11 Aug 2023 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 4,872,500 |
10 Aug 2023 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 4,036,900 |
9 Aug 2023 | MYR | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 5,784,000 |
8 Aug 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 4,357,200 |
7 Aug 2023 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 949,900 |
4 Aug 2023 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 4,901,700 |
3 Aug 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,545,300 |
2 Aug 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 4,618,900 |
1 Aug 2023 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,514,400 |
31 Jul 2023 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 542,400 |
28 Jul 2023 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,771,500 |
27 Jul 2023 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 3,921,500 |
26 Jul 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,420,900 |
25 Jul 2023 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,907,600 |
24 Jul 2023 | MYR | 0.31 | 0.335 | 0.31 | 0.335 | 0.335 | +0.025 (+8.06%) | 7,819,600 |
21 Jul 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 322,200 |
20 Jul 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 812,900 |
18 Jul 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,265,800 |
17 Jul 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,399,600 |
14 Jul 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 276,000 |
13 Jul 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 75,900 |
12 Jul 2023 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 530,000 |
11 Jul 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,232,200 |
10 Jul 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 961,000 |
7 Jul 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 619,900 |
6 Jul 2023 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 61,900 |
5 Jul 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 356,400 |
4 Jul 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 157,100 |