Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 687,300 |
5 Oct 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 545,900 |
4 Oct 2023 | MYR | 0.45 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,801,400 |
3 Oct 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 302,800 |
2 Oct 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 381,200 |
29 Sep 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,666,000 |
27 Sep 2023 | MYR | 0.455 | 0.465 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 1,515,700 |
26 Sep 2023 | MYR | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 3,410,700 |
25 Sep 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 466,200 |
22 Sep 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,382,300 |
21 Sep 2023 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,798,900 |
20 Sep 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 979,300 |
19 Sep 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,497,400 |
18 Sep 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 573,900 |
15 Sep 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 2,181,000 |
14 Sep 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 238,500 |
13 Sep 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 271,900 |
12 Sep 2023 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 214,600 |
11 Sep 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 500,300 |
8 Sep 2023 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 229,800 |
7 Sep 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 561,200 |
6 Sep 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 145,900 |
5 Sep 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 660,400 |
4 Sep 2023 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 654,200 |
1 Sep 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,214,300 |
30 Aug 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 804,500 |
29 Aug 2023 | MYR | 0.45 | 0.47 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,238,700 |
28 Aug 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 389,700 |
25 Aug 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,723,100 |
24 Aug 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,471,200 |