Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,461,300 |
15 Aug 2023 | MYR | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 4,389,600 |
14 Aug 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 983,200 |
11 Aug 2023 | MYR | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,017,600 |
10 Aug 2023 | MYR | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,838,800 |
9 Aug 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 316,800 |
8 Aug 2023 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 152,900 |
7 Aug 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 312,200 |
4 Aug 2023 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 963,100 |
3 Aug 2023 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 851,000 |
2 Aug 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 646,000 |
1 Aug 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,601,300 |
31 Jul 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 681,200 |
28 Jul 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,082,600 |
27 Jul 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 3,408,300 |
26 Jul 2023 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 3,572,100 |
25 Jul 2023 | MYR | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 4,348,700 |
24 Jul 2023 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 851,300 |
21 Jul 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 529,400 |
20 Jul 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,124,400 |
18 Jul 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,139,300 |
17 Jul 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 552,900 |
14 Jul 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,495,600 |
13 Jul 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 685,500 |
12 Jul 2023 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,857,500 |
11 Jul 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 620,800 |
10 Jul 2023 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 458,400 |
7 Jul 2023 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 632,800 |
6 Jul 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 83,400 |
5 Jul 2023 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 576,400 |