Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,712,700 |
22 Aug 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 745,900 |
21 Aug 2023 | MYR | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,658,800 |
18 Aug 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,416,800 |
17 Aug 2023 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 2,606,800 |
16 Aug 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 3,869,000 |
15 Aug 2023 | MYR | 0.5 | 0.505 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 4,169,300 |
14 Aug 2023 | MYR | 0.47 | 0.48 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 472,100 |
11 Aug 2023 | MYR | 0.455 | 0.47 | 0.445 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,218,800 |
10 Aug 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 424,900 |
9 Aug 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 630,200 |
8 Aug 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,147,900 |
7 Aug 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 810,600 |
4 Aug 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 740,800 |
3 Aug 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 643,300 |
2 Aug 2023 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 646,000 |
1 Aug 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 722,500 |
31 Jul 2023 | MYR | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 584,200 |
28 Jul 2023 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 569,000 |
27 Jul 2023 | MYR | 0.455 | 0.485 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 1,486,700 |
26 Jul 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 3,545,500 |
25 Jul 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 321,400 |
24 Jul 2023 | MYR | 0.475 | 0.49 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,095,900 |
21 Jul 2023 | MYR | 0.51 | 0.51 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 4,729,200 |
20 Jul 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 2,019,200 |
18 Jul 2023 | MYR | 0.52 | 0.53 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 3,403,400 |
17 Jul 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,611,200 |
14 Jul 2023 | MYR | 0.51 | 0.53 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 5,026,800 |
13 Jul 2023 | MYR | 0.49 | 0.52 | 0.485 | 0.515 | 0.515 | +0.03 (+6.19%) | 9,431,900 |
12 Jul 2023 | MYR | 0.475 | 0.49 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 3,302,800 |