Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | MYR | 0.435 | 0.475 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 3,354,400 |
18 Jul 2023 | MYR | 0.485 | 0.485 | 0.42 | 0.43 | 0.43 | -0.055 (-11.34%) | 3,893,100 |
17 Jul 2023 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 704,400 |
14 Jul 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,878,200 |
13 Jul 2023 | MYR | 0.495 | 0.505 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,658,600 |
12 Jul 2023 | MYR | 0.47 | 0.495 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 4,048,100 |
11 Jul 2023 | MYR | 0.41 | 0.485 | 0.4 | 0.47 | 0.47 | +0.06 (+14.63%) | 7,866,000 |
10 Jul 2023 | MYR | 0.375 | 0.415 | 0.375 | 0.41 | 0.41 | +0.045 (+12.33%) | 7,428,800 |
7 Jul 2023 | MYR | 0.335 | 0.375 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 5,475,200 |
6 Jul 2023 | MYR | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 1,365,200 |
5 Jul 2023 | MYR | 0.34 | 0.345 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 4,632,500 |
4 Jul 2023 | MYR | 0.315 | 0.34 | 0.315 | 0.335 | 0.335 | +0.025 (+8.06%) | 8,767,200 |
3 Jul 2023 | MYR | 0.3 | 0.315 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 4,640,200 |
30 Jun 2023 | MYR | 0.285 | 0.31 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 7,661,500 |
29 Jun 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
28 Jun 2023 | MYR | 0.275 | 0.29 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 2,545,000 |
27 Jun 2023 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,588,200 |
26 Jun 2023 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 4,404,300 |
23 Jun 2023 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 2,394,900 |
22 Jun 2023 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 548,500 |
21 Jun 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 241,000 |
20 Jun 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 159,000 |
19 Jun 2023 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 471,000 |
16 Jun 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 853,200 |
15 Jun 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 924,600 |
14 Jun 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 140,000 |
13 Jun 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 208,000 |
12 Jun 2023 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 475,900 |
9 Jun 2023 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,273,000 |
8 Jun 2023 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 96,900 |