Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | MYR | 0.255 | 0.26 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 4,794,400 |
10 Aug 2023 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 2,342,100 |
9 Aug 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 300,100 |
8 Aug 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 819,700 |
7 Aug 2023 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 804,000 |
4 Aug 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 849,500 |
3 Aug 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 2,120,600 |
2 Aug 2023 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,188,400 |
1 Aug 2023 | MYR | 0.26 | 0.265 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 2,004,500 |
31 Jul 2023 | MYR | 0.235 | 0.265 | 0.235 | 0.26 | 0.26 | +0.03 (+13.04%) | 4,121,600 |
28 Jul 2023 | MYR | 0.225 | 0.235 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 2,735,200 |
27 Jul 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 621,900 |
26 Jul 2023 | MYR | 0.25 | 0.255 | 0.215 | 0.22 | 0.22 | -0.04 (-15.38%) | 4,844,300 |
25 Jul 2023 | MYR | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | 0.0 (0.0%) | 4,722,500 |
24 Jul 2023 | MYR | 0.245 | 0.265 | 0.235 | 0.26 | 0.26 | +0.015 (+6.12%) | 8,377,400 |
21 Jul 2023 | MYR | 0.205 | 0.245 | 0.195 | 0.245 | 0.245 | +0.04 (+19.51%) | 5,889,900 |
20 Jul 2023 | MYR | 0.205 | 0.205 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 555,500 |
18 Jul 2023 | MYR | 0.17 | 0.225 | 0.17 | 0.2 | 0.2 | +0.03 (+17.65%) | 4,012,300 |
17 Jul 2023 | MYR | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 1,284,500 |
14 Jul 2023 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 30,000 |
13 Jul 2023 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.02 (+15.38%) | 265,000 |
12 Jul 2023 | MYR | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 2,164,800 |
11 Jul 2023 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 662,500 |
10 Jul 2023 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 34,000 |
7 Jul 2023 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 169,200 |
6 Jul 2023 | MYR | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 1,032,300 |
5 Jul 2023 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
4 Jul 2023 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 1,000 |
3 Jul 2023 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.01 (+6.67%) | 40,000 |
30 Jun 2023 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 400,600 |