Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 40,800 |
6 Oct 2023 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 54,300 |
5 Oct 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 239,100 |
4 Oct 2023 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 442,000 |
3 Oct 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 217,800 |
2 Oct 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 625,400 |
29 Sep 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 515,900 |
27 Sep 2023 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,099,900 |
26 Sep 2023 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 408,800 |
25 Sep 2023 | MYR | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 791,700 |
22 Sep 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 303,100 |
21 Sep 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 256,000 |
20 Sep 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 605,700 |
19 Sep 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 153,000 |
18 Sep 2023 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 216,200 |
15 Sep 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 110,000 |
14 Sep 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 71,000 |
13 Sep 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 98,000 |
12 Sep 2023 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 676,100 |
11 Sep 2023 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 70,200 |
8 Sep 2023 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 335,900 |
7 Sep 2023 | MYR | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 943,300 |
6 Sep 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 293,600 |
5 Sep 2023 | MYR | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,245,800 |
4 Sep 2023 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 520,500 |
1 Sep 2023 | MYR | 0.39 | 0.405 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,976,700 |
30 Aug 2023 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 666,700 |
29 Aug 2023 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 590,800 |
28 Aug 2023 | MYR | 0.365 | 0.405 | 0.365 | 0.395 | 0.395 | +0.03 (+8.22%) | 5,036,500 |
25 Aug 2023 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 815,800 |