Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | +0.01 (+1.71%) | 423,400 |
2 Oct 2023 | MYR | 0.605 | 0.605 | 0.585 | 0.585 | 0.585 | -0.02 (-3.31%) | 256,900 |
29 Sep 2023 | MYR | 0.615 | 0.615 | 0.59 | 0.605 | 0.605 | -0.01 (-1.63%) | 259,500 |
27 Sep 2023 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 1,095,400 |
26 Sep 2023 | MYR | 0.595 | 0.61 | 0.59 | 0.605 | 0.605 | +0.01 (+1.68%) | 2,758,000 |
25 Sep 2023 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 214,100 |
22 Sep 2023 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 745,300 |
21 Sep 2023 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 626,700 |
20 Sep 2023 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 461,500 |
19 Sep 2023 | MYR | 0.59 | 0.61 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 1,072,800 |
18 Sep 2023 | MYR | 0.585 | 0.59 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 298,200 |
15 Sep 2023 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 49,100 |
14 Sep 2023 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 50,800 |
13 Sep 2023 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 55,000 |
12 Sep 2023 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 191,200 |
11 Sep 2023 | MYR | 0.59 | 0.59 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 150,100 |
8 Sep 2023 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 42,000 |
7 Sep 2023 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 102,700 |
6 Sep 2023 | MYR | 0.565 | 0.58 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 122,000 |
5 Sep 2023 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 133,300 |
4 Sep 2023 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 283,600 |
1 Sep 2023 | MYR | 0.57 | 0.58 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 64,500 |
30 Aug 2023 | MYR | 0.58 | 0.58 | 0.555 | 0.58 | 0.58 | +0.01 (+1.75%) | 63,900 |
29 Aug 2023 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 261,100 |
28 Aug 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 122,600 |
25 Aug 2023 | MYR | 0.57 | 0.59 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 358,600 |
24 Aug 2023 | MYR | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 399,400 |
23 Aug 2023 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 10,200 |
22 Aug 2023 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 232,500 |
21 Aug 2023 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 223,200 |