Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 719,900 |
14 Sep 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 277,100 |
13 Sep 2023 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 327,500 |
12 Sep 2023 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 811,200 |
11 Sep 2023 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 331,600 |
8 Sep 2023 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 273,400 |
7 Sep 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 697,100 |
6 Sep 2023 | MYR | 0.38 | 0.405 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,915,300 |
5 Sep 2023 | MYR | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 2,559,300 |
4 Sep 2023 | MYR | 0.4 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 4,873,800 |
1 Sep 2023 | MYR | 0.37 | 0.39 | 0.365 | 0.39 | 0.39 | +0.03 (+8.33%) | 5,785,800 |
30 Aug 2023 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 683,400 |
29 Aug 2023 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.015 (+4.29%) | 462,800 |
28 Aug 2023 | MYR | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 387,800 |
25 Aug 2023 | MYR | 0.355 | 0.365 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 1,294,400 |
24 Aug 2023 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 94,300 |
23 Aug 2023 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 369,500 |
22 Aug 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 435,300 |
21 Aug 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 94,700 |
18 Aug 2023 | MYR | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 624,500 |
17 Aug 2023 | MYR | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,470,700 |
16 Aug 2023 | MYR | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 920,500 |
15 Aug 2023 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 162,100 |
14 Aug 2023 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 164,600 |
11 Aug 2023 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 35,700 |
10 Aug 2023 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 21,600 |
9 Aug 2023 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 245,900 |
8 Aug 2023 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 215,000 |
7 Aug 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 105,000 |
4 Aug 2023 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 101,500 |