Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 565,100 |
27 Oct 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 346,100 |
26 Oct 2023 | MYR | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 734,100 |
25 Oct 2023 | MYR | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 742,300 |
24 Oct 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 627,500 |
23 Oct 2023 | MYR | 0.49 | 0.495 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 1,382,100 |
20 Oct 2023 | MYR | 0.49 | 0.505 | 0.485 | 0.5 | 0.5 | -0.005 (-0.99%) | 577,400 |
19 Oct 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 1,413,800 |
18 Oct 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,471,900 |
17 Oct 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 850,400 |
16 Oct 2023 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,917,500 |
13 Oct 2023 | MYR | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 3,397,900 |
12 Oct 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 2,482,300 |
11 Oct 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,182,500 |
10 Oct 2023 | MYR | 0.515 | 0.54 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 2,232,000 |
9 Oct 2023 | MYR | 0.515 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 1,214,100 |
6 Oct 2023 | MYR | 0.51 | 0.53 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 3,691,800 |
5 Oct 2023 | MYR | 0.54 | 0.55 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 2,711,000 |
4 Oct 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,802,500 |
3 Oct 2023 | MYR | 0.54 | 0.56 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 2,411,300 |
2 Oct 2023 | MYR | 0.56 | 0.56 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 2,949,700 |
29 Sep 2023 | MYR | 0.565 | 0.575 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,527,700 |
27 Sep 2023 | MYR | 0.565 | 0.585 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,020,700 |
26 Sep 2023 | MYR | 0.595 | 0.6 | 0.57 | 0.57 | 0.57 | -0.025 (-4.20%) | 3,835,800 |
25 Sep 2023 | MYR | 0.605 | 0.615 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 4,384,400 |
22 Sep 2023 | MYR | 0.595 | 0.615 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 14,879,000 |
21 Sep 2023 | MYR | 0.585 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 6,245,200 |
20 Sep 2023 | MYR | 0.59 | 0.6 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,238,900 |
19 Sep 2023 | MYR | 0.555 | 0.62 | 0.555 | 0.59 | 0.59 | +0.04 (+7.27%) | 21,741,200 |
18 Sep 2023 | MYR | 0.545 | 0.55 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,603,800 |