Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 7,843,900 |
27 Oct 2023 | MYR | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 5,221,300 |
26 Oct 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.02 (+4.60%) | 11,382,600 |
25 Oct 2023 | MYR | 0.42 | 0.44 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 5,637,000 |
24 Oct 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 4,623,600 |
23 Oct 2023 | MYR | 0.415 | 0.425 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 5,978,200 |
20 Oct 2023 | MYR | 0.41 | 0.42 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 8,856,000 |
19 Oct 2023 | MYR | 0.375 | 0.415 | 0.375 | 0.41 | 0.41 | +0.04 (+10.81%) | 20,604,700 |
18 Oct 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,127,100 |
17 Oct 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,735,200 |
16 Oct 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 812,200 |
13 Oct 2023 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 604,700 |
12 Oct 2023 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 2,537,900 |
11 Oct 2023 | MYR | 0.375 | 0.38 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,234,100 |
10 Oct 2023 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 6,385,100 |
9 Oct 2023 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 7,008,900 |
6 Oct 2023 | MYR | 0.34 | 0.37 | 0.34 | 0.365 | 0.365 | +0.02 (+5.80%) | 14,464,400 |
5 Oct 2023 | MYR | 0.315 | 0.35 | 0.315 | 0.345 | 0.345 | +0.025 (+7.81%) | 9,003,000 |
4 Oct 2023 | MYR | 0.325 | 0.325 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 7,898,100 |
3 Oct 2023 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,363,700 |
2 Oct 2023 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,569,300 |
29 Sep 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,906,300 |
27 Sep 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,855,800 |
26 Sep 2023 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 4,588,800 |
25 Sep 2023 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 6,222,700 |
22 Sep 2023 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,583,900 |
21 Sep 2023 | MYR | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 6,691,200 |
20 Sep 2023 | MYR | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 10,345,000 |
19 Sep 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 2,402,600 |
18 Sep 2023 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,928,400 |