Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.545 | 0.545 | 0.525 | 0.535 | 0.535 | +0.02 (+3.88%) | 80,700 |
14 Aug 2023 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 31,000 |
11 Aug 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 339,500 |
10 Aug 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 158,300 |
9 Aug 2023 | MYR | 0.53 | 0.53 | 0.505 | 0.515 | 0.515 | -0.01 (-1.90%) | 57,300 |
8 Aug 2023 | MYR | 0.53 | 0.56 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 506,300 |
7 Aug 2023 | MYR | 0.49 | 0.525 | 0.49 | 0.525 | 0.525 | +0.035 (+7.14%) | 471,700 |
4 Aug 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 37,700 |
3 Aug 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 70,200 |
2 Aug 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 75,600 |
1 Aug 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 62,900 |
31 Jul 2023 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 32,200 |
28 Jul 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 41,900 |
27 Jul 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 72,100 |
26 Jul 2023 | MYR | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 28,200 |
25 Jul 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 11,600 |
24 Jul 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 41,100 |
21 Jul 2023 | MYR | 0.495 | 0.505 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 37,500 |
20 Jul 2023 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 230,300 |
18 Jul 2023 | MYR | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.025 (+5.49%) | 179,900 |
17 Jul 2023 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 10,600 |
14 Jul 2023 | MYR | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 41,300 |
13 Jul 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 14,000 |
12 Jul 2023 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 88,200 |
11 Jul 2023 | MYR | 0.445 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 96,000 |
10 Jul 2023 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 74,100 |
7 Jul 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 30,100 |
6 Jul 2023 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
5 Jul 2023 | MYR | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 20,000 |
4 Jul 2023 | MYR | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.04 (+9.09%) | 10,100 |