Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 8,161,500 |
5 Oct 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 4,757,900 |
4 Oct 2023 | MYR | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 10,027,100 |
3 Oct 2023 | MYR | 0.435 | 0.46 | 0.425 | 0.45 | 0.45 | +0.015 (+3.45%) | 17,427,300 |
2 Oct 2023 | MYR | 0.435 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 11,815,500 |
29 Sep 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 8,500,400 |
27 Sep 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,875,000 |
26 Sep 2023 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 10,891,600 |
25 Sep 2023 | MYR | 0.42 | 0.44 | 0.415 | 0.44 | 0.44 | +0.025 (+6.02%) | 9,564,600 |
22 Sep 2023 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 6,576,000 |
21 Sep 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,367,900 |
20 Sep 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 6,806,500 |
19 Sep 2023 | MYR | 0.445 | 0.445 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 8,609,700 |
18 Sep 2023 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 7,563,000 |
15 Sep 2023 | MYR | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 7,604,800 |
14 Sep 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 11,117,500 |
13 Sep 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 6,813,300 |
12 Sep 2023 | MYR | 0.42 | 0.43 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 9,013,500 |
11 Sep 2023 | MYR | 0.44 | 0.44 | 0.405 | 0.42 | 0.42 | -0.015 (-3.45%) | 8,748,600 |
8 Sep 2023 | MYR | 0.43 | 0.445 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 6,968,500 |
7 Sep 2023 | MYR | 0.445 | 0.45 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 9,090,100 |
6 Sep 2023 | MYR | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 6,272,600 |
5 Sep 2023 | MYR | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 10,862,300 |
4 Sep 2023 | MYR | 0.45 | 0.47 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 24,695,100 |
1 Sep 2023 | MYR | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 13,217,600 |
30 Aug 2023 | MYR | 0.445 | 0.445 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 7,303,400 |
29 Aug 2023 | MYR | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 12,437,500 |
28 Aug 2023 | MYR | 0.42 | 0.45 | 0.415 | 0.445 | 0.445 | +0.03 (+7.23%) | 23,150,700 |
25 Aug 2023 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 5,970,100 |
24 Aug 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,206,600 |