Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 223,300 |
29 Sep 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 802,000 |
27 Sep 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 423,500 |
26 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 143,900 |
25 Sep 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 221,600 |
22 Sep 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 362,500 |
21 Sep 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 573,700 |
20 Sep 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,082,800 |
19 Sep 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 638,400 |
18 Sep 2023 | MYR | 0.225 | 0.225 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 226,400 |
15 Sep 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 348,800 |
14 Sep 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 441,000 |
13 Sep 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 509,500 |
12 Sep 2023 | MYR | 0.215 | 0.225 | 0.2 | 0.215 | 0.215 | -0.005 (-2.27%) | 512,200 |
11 Sep 2023 | MYR | 0.24 | 0.24 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 4,104,600 |
8 Sep 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 921,700 |
7 Sep 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 462,600 |
6 Sep 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 662,200 |
5 Sep 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 593,600 |
4 Sep 2023 | MYR | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,310,800 |
1 Sep 2023 | MYR | 0.23 | 0.245 | 0.225 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,475,600 |
30 Aug 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 767,800 |
29 Aug 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,007,600 |
28 Aug 2023 | MYR | 0.27 | 0.275 | 0.24 | 0.24 | 0.24 | -0.025 (-9.43%) | 7,732,200 |
25 Aug 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,057,400 |
24 Aug 2023 | MYR | 0.25 | 0.265 | 0.245 | 0.265 | 0.265 | +0.02 (+8.16%) | 1,961,400 |
23 Aug 2023 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,340,900 |
22 Aug 2023 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 852,700 |
21 Aug 2023 | MYR | 0.265 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 3,565,100 |
18 Aug 2023 | MYR | 0.24 | 0.265 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 4,111,800 |