Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | MYR | 0.56 | 0.62 | 0.555 | 0.61 | 0.61 | +0.055 (+9.91%) | 37,152,300 |
5 Sep 2023 | MYR | 0.6 | 0.605 | 0.54 | 0.555 | 0.555 | -0.045 (-7.50%) | 25,294,600 |
4 Sep 2023 | MYR | 0.63 | 0.635 | 0.595 | 0.6 | 0.6 | -0.03 (-4.76%) | 17,595,500 |
1 Sep 2023 | MYR | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 34,379,100 |
30 Aug 2023 | MYR | 0.635 | 0.66 | 0.595 | 0.64 | 0.64 | +0.005 (+0.79%) | 67,872,500 |
29 Aug 2023 | MYR | 0.615 | 0.64 | 0.595 | 0.635 | 0.635 | +0.04 (+6.72%) | 83,580,500 |
28 Aug 2023 | MYR | 0.495 | 0.6 | 0.48 | 0.595 | 0.595 | +0.115 (+23.96%) | 82,558,300 |
25 Aug 2023 | MYR | 0.44 | 0.48 | 0.435 | 0.48 | 0.48 | +0.04 (+9.09%) | 24,635,500 |
24 Aug 2023 | MYR | 0.455 | 0.46 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 6,547,500 |
23 Aug 2023 | MYR | 0.415 | 0.455 | 0.41 | 0.45 | 0.45 | +0.035 (+8.43%) | 21,258,200 |
22 Aug 2023 | MYR | 0.42 | 0.435 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,845,500 |
21 Aug 2023 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 11,393,400 |
18 Aug 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 6,327,400 |
17 Aug 2023 | MYR | 0.43 | 0.47 | 0.42 | 0.455 | 0.455 | +0.02 (+4.60%) | 40,337,700 |
16 Aug 2023 | MYR | 0.43 | 0.44 | 0.41 | 0.435 | 0.435 | 0.0 (0.0%) | 25,495,400 |
15 Aug 2023 | MYR | 0.39 | 0.44 | 0.385 | 0.435 | 0.435 | +0.05 (+12.99%) | 45,323,000 |
14 Aug 2023 | MYR | 0.365 | 0.395 | 0.365 | 0.385 | 0.385 | +0.02 (+5.48%) | 23,543,800 |
11 Aug 2023 | MYR | 0.37 | 0.375 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,635,500 |
10 Aug 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,926,700 |
9 Aug 2023 | MYR | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,054,900 |
8 Aug 2023 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 916,800 |
7 Aug 2023 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,123,900 |
4 Aug 2023 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 872,500 |
3 Aug 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,654,100 |
2 Aug 2023 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,449,400 |
1 Aug 2023 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,887,500 |
31 Jul 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,742,200 |
28 Jul 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,315,800 |
27 Jul 2023 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,253,500 |
26 Jul 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,134,400 |