Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 3,692,300 |
2 Oct 2023 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 4,291,200 |
29 Sep 2023 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,347,000 |
27 Sep 2023 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,442,000 |
26 Sep 2023 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 5,600,000 |
25 Sep 2023 | MYR | 0.355 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 8,936,900 |
22 Sep 2023 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,211,400 |
21 Sep 2023 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,737,500 |
20 Sep 2023 | MYR | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 4,845,800 |
19 Sep 2023 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 4,017,800 |
18 Sep 2023 | MYR | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,585,200 |
15 Sep 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 6,473,700 |
14 Sep 2023 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,278,700 |
13 Sep 2023 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 2,243,100 |
12 Sep 2023 | MYR | 0.335 | 0.345 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 4,965,700 |
11 Sep 2023 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,793,700 |
8 Sep 2023 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 4,704,000 |
7 Sep 2023 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 3,729,300 |
6 Sep 2023 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,488,900 |
5 Sep 2023 | MYR | 0.375 | 0.375 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 9,602,200 |
4 Sep 2023 | MYR | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 14,784,700 |
1 Sep 2023 | MYR | 0.34 | 0.36 | 0.335 | 0.355 | 0.355 | +0.02 (+5.97%) | 9,958,200 |
30 Aug 2023 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,007,000 |
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 |