Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 519,800 |
26 Sep 2023 | MYR | 0.535 | 0.54 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,328,100 |
25 Sep 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 994,500 |
22 Sep 2023 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 858,800 |
21 Sep 2023 | MYR | 0.525 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 894,300 |
20 Sep 2023 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 759,900 |
19 Sep 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 869,800 |
18 Sep 2023 | MYR | 0.535 | 0.535 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,365,200 |
15 Sep 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,116,900 |
14 Sep 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,263,600 |
13 Sep 2023 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 1,422,700 |
12 Sep 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 1,038,200 |
11 Sep 2023 | MYR | 0.525 | 0.535 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 905,600 |
8 Sep 2023 | MYR | 0.53 | 0.54 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 908,000 |
7 Sep 2023 | MYR | 0.525 | 0.535 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 1,724,800 |
6 Sep 2023 | MYR | 0.51 | 0.53 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,278,700 |
5 Sep 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 986,900 |
4 Sep 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 1,990,300 |
1 Sep 2023 | MYR | 0.53 | 0.54 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 1,645,600 |
30 Aug 2023 | MYR | 0.53 | 0.545 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 898,500 |
29 Aug 2023 | MYR | 0.515 | 0.535 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,088,300 |
28 Aug 2023 | MYR | 0.515 | 0.545 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,536,600 |
25 Aug 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 1,827,600 |
24 Aug 2023 | MYR | 0.53 | 0.53 | 0.5 | 0.515 | 0.515 | -0.015 (-2.83%) | 2,738,400 |
23 Aug 2023 | MYR | 0.535 | 0.545 | 0.51 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,097,400 |
22 Aug 2023 | MYR | 0.535 | 0.54 | 0.515 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,164,700 |
21 Aug 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 913,900 |
18 Aug 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 590,400 |
17 Aug 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 650,400 |
16 Aug 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 809,900 |