Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | MYR | 0.535 | 0.535 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,193,000 |
13 Oct 2023 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,039,600 |
12 Oct 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 694,300 |
11 Oct 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 860,000 |
10 Oct 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,522,400 |
9 Oct 2023 | MYR | 0.56 | 0.57 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,514,900 |
6 Oct 2023 | MYR | 0.545 | 0.56 | 0.535 | 0.56 | 0.56 | +0.03 (+5.66%) | 1,385,100 |
5 Oct 2023 | MYR | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,629,700 |
4 Oct 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,045,300 |
3 Oct 2023 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 452,700 |
2 Oct 2023 | MYR | 0.555 | 0.575 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,153,000 |
29 Sep 2023 | MYR | 0.555 | 0.565 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 783,800 |
27 Sep 2023 | MYR | 0.56 | 0.575 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 879,000 |
26 Sep 2023 | MYR | 0.555 | 0.585 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,100,900 |
25 Sep 2023 | MYR | 0.55 | 0.585 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,128,500 |
22 Sep 2023 | MYR | 0.555 | 0.59 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,784,200 |
21 Sep 2023 | MYR | 0.495 | 0.555 | 0.49 | 0.55 | 0.55 | +0.055 (+11.11%) | 6,146,000 |
20 Sep 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,691,400 |
19 Sep 2023 | MYR | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,456,900 |
18 Sep 2023 | MYR | 0.46 | 0.495 | 0.46 | 0.49 | 0.49 | +0.035 (+7.69%) | 3,563,600 |
15 Sep 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 127,900 |
14 Sep 2023 | MYR | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 927,000 |
13 Sep 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 339,800 |
12 Sep 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 237,000 |
11 Sep 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 559,500 |
8 Sep 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 332,800 |
7 Sep 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 298,100 |
6 Sep 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 333,600 |
5 Sep 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 209,800 |
4 Sep 2023 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 807,500 |