Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 0.51 | 0.51 | 0.47 | 0.475 | 0.475 | -0.03 (-5.94%) | 6,328,200 |
5 Oct 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 3,483,800 |
4 Oct 2023 | MYR | 0.53 | 0.54 | 0.5 | 0.505 | 0.505 | -0.03 (-5.61%) | 15,292,200 |
3 Oct 2023 | MYR | 0.515 | 0.54 | 0.51 | 0.535 | 0.535 | +0.02 (+3.88%) | 13,958,900 |
2 Oct 2023 | MYR | 0.495 | 0.52 | 0.49 | 0.515 | 0.515 | +0.035 (+7.29%) | 17,487,600 |
29 Sep 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 6,654,500 |
27 Sep 2023 | MYR | 0.47 | 0.49 | 0.455 | 0.48 | 0.48 | +0.01 (+2.13%) | 7,798,200 |
26 Sep 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,284,600 |
25 Sep 2023 | MYR | 0.455 | 0.475 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 2,754,000 |
22 Sep 2023 | MYR | 0.48 | 0.49 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 13,141,700 |
21 Sep 2023 | MYR | 0.47 | 0.48 | 0.445 | 0.48 | 0.48 | +0.01 (+2.13%) | 6,816,800 |
20 Sep 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 6,796,300 |
19 Sep 2023 | MYR | 0.445 | 0.48 | 0.445 | 0.47 | 0.47 | +0.02 (+4.44%) | 11,014,100 |
18 Sep 2023 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.04 (+9.76%) | 11,473,800 |
15 Sep 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,117,300 |
14 Sep 2023 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,775,600 |
13 Sep 2023 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 4,471,100 |
12 Sep 2023 | MYR | 0.42 | 0.45 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 19,388,300 |
11 Sep 2023 | MYR | 0.405 | 0.425 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,623,300 |
8 Sep 2023 | MYR | 0.4 | 0.415 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,731,400 |
7 Sep 2023 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,329,700 |
6 Sep 2023 | MYR | 0.4 | 0.43 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 9,831,600 |
5 Sep 2023 | MYR | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 9,490,200 |
4 Sep 2023 | MYR | 0.385 | 0.42 | 0.385 | 0.415 | 0.415 | +0.035 (+9.21%) | 16,596,100 |
1 Sep 2023 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,551,700 |
30 Aug 2023 | MYR | 0.38 | 0.405 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 13,407,100 |
29 Aug 2023 | MYR | 0.4 | 0.4 | 0.36 | 0.375 | 0.375 | -0.025 (-6.25%) | 18,093,700 |
28 Aug 2023 | MYR | 0.415 | 0.425 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 11,308,400 |
25 Aug 2023 | MYR | 0.42 | 0.43 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 13,073,300 |
24 Aug 2023 | MYR | 0.435 | 0.445 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 17,144,500 |