Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | MYR | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 500,700 |
18 Sep 2023 | MYR | 0.425 | 0.48 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 1,126,000 |
15 Sep 2023 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 35,200 |
14 Sep 2023 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 21,000 |
13 Sep 2023 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 25,400 |
12 Sep 2023 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 63,900 |
11 Sep 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 90,300 |
8 Sep 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 85,900 |
7 Sep 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 26,500 |
6 Sep 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 819,300 |
5 Sep 2023 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 17,200 |
4 Sep 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 60,500 |
1 Sep 2023 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 308,100 |
30 Aug 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 168,700 |
29 Aug 2023 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 144,400 |
28 Aug 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 12,200 |
25 Aug 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 56,800 |
24 Aug 2023 | MYR | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 410,000 |
23 Aug 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 53,500 |
22 Aug 2023 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
21 Aug 2023 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
18 Aug 2023 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
17 Aug 2023 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 23,000 |
16 Aug 2023 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 309,800 |
15 Aug 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 43,500 |
14 Aug 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 671,200 |
11 Aug 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 27,500 |
10 Aug 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 78,800 |
9 Aug 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 49,500 |
8 Aug 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 262,100 |