Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jul 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 723,900 |
3 Jul 2023 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 292,900 |
30 Jun 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 279,600 |
28 Jun 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 450,000 |
27 Jun 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 350,300 |
26 Jun 2023 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 519,600 |
23 Jun 2023 | MYR | 0.44 | 0.465 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,435,000 |
22 Jun 2023 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 374,000 |
21 Jun 2023 | MYR | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 752,400 |
20 Jun 2023 | MYR | 0.44 | 0.46 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 945,500 |
19 Jun 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 682,400 |
16 Jun 2023 | MYR | 0.46 | 0.475 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,273,500 |
15 Jun 2023 | MYR | 0.485 | 0.49 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 821,400 |
14 Jun 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 906,000 |
13 Jun 2023 | MYR | 0.47 | 0.505 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 3,330,100 |
12 Jun 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 1,271,900 |
9 Jun 2023 | MYR | 0.48 | 0.495 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 4,233,100 |
8 Jun 2023 | MYR | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,646,400 |
7 Jun 2023 | MYR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,382,300 |
6 Jun 2023 | MYR | 0.47 | 0.495 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,554,200 |
2 Jun 2023 | MYR | 0.435 | 0.475 | 0.43 | 0.47 | 0.47 | +0.035 (+8.05%) | 5,318,900 |