Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | MYR | 0.465 | 0.47 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 752,700 |
30 Aug 2023 | MYR | 0.415 | 0.465 | 0.415 | 0.46 | 0.46 | +0.03 (+6.98%) | 976,000 |
29 Aug 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,338,200 |
28 Aug 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 783,300 |
25 Aug 2023 | MYR | 0.45 | 0.455 | 0.43 | 0.455 | 0.455 | 0.0 (0.0%) | 2,046,600 |
24 Aug 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,077,500 |
23 Aug 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 248,000 |
22 Aug 2023 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 577,500 |
21 Aug 2023 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 203,500 |
18 Aug 2023 | MYR | 0.485 | 0.49 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,084,400 |
17 Aug 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,049,900 |
16 Aug 2023 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 357,500 |
15 Aug 2023 | MYR | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 3,355,800 |
14 Aug 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 1,759,500 |
11 Aug 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 250,000 |
10 Aug 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 256,300 |
9 Aug 2023 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 301,000 |
8 Aug 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 439,300 |
7 Aug 2023 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,270,500 |
4 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 346,900 |
3 Aug 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 248,000 |
2 Aug 2023 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 522,800 |
1 Aug 2023 | MYR | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,255,800 |
31 Jul 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,719,900 |
28 Jul 2023 | MYR | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 647,500 |
27 Jul 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,530,700 |
26 Jul 2023 | MYR | 0.46 | 0.48 | 0.445 | 0.475 | 0.475 | +0.025 (+5.56%) | 1,943,100 |
25 Jul 2023 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 887,600 |
24 Jul 2023 | MYR | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,002,000 |
21 Jul 2023 | MYR | 0.465 | 0.47 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,334,700 |