Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,814,000 |
26 Sep 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 805,600 |
25 Sep 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,035,500 |
22 Sep 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,591,800 |
21 Sep 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,875,300 |
20 Sep 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 9,314,500 |
19 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 195,000 |
18 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,378,500 |
15 Sep 2023 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 143,600 |
14 Sep 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 231,200 |
13 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 314,500 |
12 Sep 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 500,900 |
11 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 649,500 |
8 Sep 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 889,000 |
7 Sep 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,981,700 |
6 Sep 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,879,900 |
5 Sep 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,152,200 |
4 Sep 2023 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,811,700 |
1 Sep 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,235,500 |
30 Aug 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,544,600 |
29 Aug 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 3,078,900 |
28 Aug 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 3,781,000 |
25 Aug 2023 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 5,944,000 |
24 Aug 2023 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 13,865,300 |
23 Aug 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 5,888,300 |
22 Aug 2023 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 429,100 |
21 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 927,900 |
18 Aug 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 4,212,900 |
17 Aug 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,386,900 |
16 Aug 2023 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,972,400 |