Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 0.535 | 0.555 | 0.525 | 0.555 | 0.555 | +0.025 (+4.72%) | 9,305,400 |
15 Aug 2023 | MYR | 0.53 | 0.545 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 7,279,300 |
14 Aug 2023 | MYR | 0.515 | 0.535 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 5,369,100 |
11 Aug 2023 | MYR | 0.545 | 0.545 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 4,508,100 |
10 Aug 2023 | MYR | 0.47 | 0.545 | 0.47 | 0.525 | 0.525 | +0.055 (+11.70%) | 24,268,800 |
9 Aug 2023 | MYR | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 642,300 |
8 Aug 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 480,900 |
7 Aug 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 249,300 |
4 Aug 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 384,000 |
3 Aug 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,317,500 |
2 Aug 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,547,700 |
1 Aug 2023 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,612,500 |
31 Jul 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,236,000 |
28 Jul 2023 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,231,500 |
27 Jul 2023 | MYR | 0.46 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,474,200 |
26 Jul 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,053,900 |
25 Jul 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,380,900 |
24 Jul 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,591,900 |
21 Jul 2023 | MYR | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 4,208,400 |
20 Jul 2023 | MYR | 0.475 | 0.5 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 11,895,700 |
18 Jul 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,127,300 |
17 Jul 2023 | MYR | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.025 (+5.68%) | 2,765,200 |
14 Jul 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 930,200 |
13 Jul 2023 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 969,600 |
12 Jul 2023 | MYR | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,320,600 |
11 Jul 2023 | MYR | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 2,654,700 |
10 Jul 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 429,100 |
7 Jul 2023 | MYR | 0.435 | 0.445 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,002,500 |
6 Jul 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 513,000 |
5 Jul 2023 | MYR | 0.425 | 0.445 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 701,400 |