Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 150,700 |
23 Aug 2023 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,122,700 |
22 Aug 2023 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 540,400 |
21 Aug 2023 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 320,800 |
18 Aug 2023 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 583,000 |
17 Aug 2023 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 957,900 |
16 Aug 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,805,800 |
15 Aug 2023 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.015 (+4.29%) | 835,900 |
14 Aug 2023 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 586,500 |
11 Aug 2023 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 996,900 |
10 Aug 2023 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 323,400 |
9 Aug 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 216,300 |
8 Aug 2023 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 130,600 |
7 Aug 2023 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 38,000 |
4 Aug 2023 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 215,500 |
3 Aug 2023 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 127,800 |
2 Aug 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 219,400 |
1 Aug 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 141,700 |
31 Jul 2023 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 530,900 |
28 Jul 2023 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 601,800 |
27 Jul 2023 | MYR | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,932,300 |
26 Jul 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 533,100 |
25 Jul 2023 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 586,100 |
24 Jul 2023 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 817,600 |
21 Jul 2023 | MYR | 0.355 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 471,300 |
20 Jul 2023 | MYR | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,150,800 |
18 Jul 2023 | MYR | 0.32 | 0.345 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 2,758,900 |
17 Jul 2023 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 636,500 |
14 Jul 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 56,000 |
13 Jul 2023 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 94,000 |