Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 3,348,700 |
8 Sep 2023 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,599,800 |
7 Sep 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 4,278,500 |
6 Sep 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,311,800 |
5 Sep 2023 | MYR | 0.51 | 0.515 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,616,700 |
4 Sep 2023 | MYR | 0.51 | 0.51 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 7,588,800 |
1 Sep 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,448,600 |
30 Aug 2023 | MYR | 0.52 | 0.53 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 4,625,400 |
29 Aug 2023 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 3,369,600 |
28 Aug 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,675,100 |
25 Aug 2023 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 10,746,100 |
24 Aug 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 3,527,700 |
23 Aug 2023 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 2,236,800 |
22 Aug 2023 | MYR | 0.515 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,325,900 |
21 Aug 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 5,588,800 |
18 Aug 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,628,100 |
17 Aug 2023 | MYR | 0.525 | 0.53 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 5,554,600 |
16 Aug 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 4,208,500 |
15 Aug 2023 | MYR | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 5,346,800 |
14 Aug 2023 | MYR | 0.515 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 6,798,500 |
11 Aug 2023 | MYR | 0.505 | 0.525 | 0.495 | 0.52 | 0.52 | +0.015 (+2.97%) | 7,980,800 |
10 Aug 2023 | MYR | 0.515 | 0.525 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 7,499,800 |
9 Aug 2023 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,967,500 |
8 Aug 2023 | MYR | 0.52 | 0.53 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 6,227,900 |
7 Aug 2023 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,666,200 |
4 Aug 2023 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,777,300 |
3 Aug 2023 | MYR | 0.52 | 0.54 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 9,522,500 |
2 Aug 2023 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 8,851,500 |
1 Aug 2023 | MYR | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 11,675,500 |
31 Jul 2023 | MYR | 0.505 | 0.52 | 0.495 | 0.515 | 0.515 | +0.005 (+0.98%) | 7,459,000 |