Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 575,500 |
14 Aug 2023 | MYR | 0.555 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 986,300 |
11 Aug 2023 | MYR | 0.545 | 0.555 | 0.525 | 0.545 | 0.545 | 0.0 (0.0%) | 1,685,400 |
10 Aug 2023 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 612,200 |
9 Aug 2023 | MYR | 0.54 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 921,500 |
8 Aug 2023 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,006,800 |
7 Aug 2023 | MYR | 0.56 | 0.56 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 422,800 |
4 Aug 2023 | MYR | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 959,500 |
3 Aug 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 752,100 |
2 Aug 2023 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 432,300 |
1 Aug 2023 | MYR | 0.56 | 0.56 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 698,400 |
31 Jul 2023 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,458,600 |
28 Jul 2023 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 253,000 |
27 Jul 2023 | MYR | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 417,200 |
26 Jul 2023 | MYR | 0.55 | 0.555 | 0.53 | 0.545 | 0.545 | -0.01 (-1.80%) | 636,200 |
25 Jul 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 916,300 |
24 Jul 2023 | MYR | 0.555 | 0.555 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 736,900 |
21 Jul 2023 | MYR | 0.555 | 0.57 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,483,500 |
20 Jul 2023 | MYR | 0.515 | 0.565 | 0.515 | 0.55 | 0.55 | +0.035 (+6.80%) | 4,120,700 |
18 Jul 2023 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 258,500 |
17 Jul 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 782,200 |
14 Jul 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 471,800 |
13 Jul 2023 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 346,400 |
12 Jul 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 570,100 |
11 Jul 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 281,400 |
10 Jul 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 532,000 |
7 Jul 2023 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,761,700 |
6 Jul 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 414,100 |
5 Jul 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 660,900 |
4 Jul 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,177,200 |