Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.415 | 0.425 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 14,321,700 |
22 Aug 2023 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 6,380,300 |
21 Aug 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 22,006,400 |
18 Aug 2023 | MYR | 0.385 | 0.41 | 0.38 | 0.41 | 0.41 | +0.025 (+6.49%) | 9,996,300 |
17 Aug 2023 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 5,840,400 |
16 Aug 2023 | MYR | 0.4 | 0.41 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 6,196,900 |
15 Aug 2023 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 13,624,600 |
14 Aug 2023 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 12,709,000 |
11 Aug 2023 | MYR | 0.395 | 0.41 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 24,388,200 |
10 Aug 2023 | MYR | 0.355 | 0.4 | 0.355 | 0.395 | 0.395 | +0.035 (+9.72%) | 16,424,200 |
9 Aug 2023 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,151,700 |
8 Aug 2023 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,031,200 |
7 Aug 2023 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,541,900 |
4 Aug 2023 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 2,427,900 |
3 Aug 2023 | MYR | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 4,648,500 |
2 Aug 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,816,600 |
1 Aug 2023 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,472,900 |
31 Jul 2023 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,637,200 |
28 Jul 2023 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,963,900 |
27 Jul 2023 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 5,031,200 |
26 Jul 2023 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,927,900 |
25 Jul 2023 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 6,172,500 |
24 Jul 2023 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,603,400 |
21 Jul 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,059,000 |
20 Jul 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,237,700 |
18 Jul 2023 | MYR | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,754,800 |
17 Jul 2023 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,696,700 |
14 Jul 2023 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 6,276,800 |
13 Jul 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 366,800 |
12 Jul 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 1,496,400 |