Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 6,313,900 |
23 Aug 2023 | MYR | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 5,453,200 |
22 Aug 2023 | MYR | 0.48 | 0.49 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,015,400 |
21 Aug 2023 | MYR | 0.485 | 0.5 | 0.46 | 0.48 | 0.48 | -0.005 (-1.03%) | 5,626,600 |
18 Aug 2023 | MYR | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 5,763,400 |
17 Aug 2023 | MYR | 0.51 | 0.515 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,603,500 |
16 Aug 2023 | MYR | 0.515 | 0.52 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 9,008,700 |
15 Aug 2023 | MYR | 0.525 | 0.535 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 11,093,100 |
14 Aug 2023 | MYR | 0.51 | 0.53 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 16,709,800 |
11 Aug 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 6,004,300 |
10 Aug 2023 | MYR | 0.505 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 10,373,400 |
9 Aug 2023 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 15,790,200 |
8 Aug 2023 | MYR | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.025 (+5.32%) | 18,974,400 |
7 Aug 2023 | MYR | 0.48 | 0.495 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 12,286,800 |
4 Aug 2023 | MYR | 0.455 | 0.49 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 12,765,100 |
3 Aug 2023 | MYR | 0.485 | 0.5 | 0.45 | 0.455 | 0.455 | -0.04 (-8.08%) | 25,546,800 |
2 Aug 2023 | MYR | 0.535 | 0.545 | 0.49 | 0.495 | 0.495 | -0.04 (-7.48%) | 11,046,600 |
1 Aug 2023 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 9,599,000 |
31 Jul 2023 | MYR | 0.605 | 0.61 | 0.525 | 0.535 | 0.535 | -0.075 (-12.30%) | 25,172,300 |
28 Jul 2023 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 5,450,500 |
27 Jul 2023 | MYR | 0.625 | 0.635 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 16,255,600 |
26 Jul 2023 | MYR | 0.65 | 0.73 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 141,765,500 |