Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,999,200 |
28 Aug 2023 | MYR | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 6,300,300 |
25 Aug 2023 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,362,500 |
24 Aug 2023 | MYR | 0.35 | 0.355 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,622,800 |
23 Aug 2023 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 4,859,900 |
22 Aug 2023 | MYR | 0.365 | 0.37 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 10,287,900 |
21 Aug 2023 | MYR | 0.335 | 0.365 | 0.335 | 0.36 | 0.36 | +0.03 (+9.09%) | 24,660,700 |
18 Aug 2023 | MYR | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 4,312,700 |
17 Aug 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,797,300 |
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 |