Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | MYR | 0.31 | 0.31 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 2,526,800 |
14 Apr 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,044,700 |
13 Apr 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 523,300 |
12 Apr 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 692,100 |
11 Apr 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 663,700 |
10 Apr 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,972,500 |
7 Apr 2023 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 635,600 |
6 Apr 2023 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 819,300 |
5 Apr 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 925,500 |
4 Apr 2023 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,662,300 |
3 Apr 2023 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,555,100 |
31 Mar 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,103,600 |
30 Mar 2023 | MYR | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,177,100 |
29 Mar 2023 | MYR | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,181,800 |
28 Mar 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 736,800 |
27 Mar 2023 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,114,400 |
24 Mar 2023 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,183,000 |
23 Mar 2023 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 561,600 |
22 Mar 2023 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,320,400 |
21 Mar 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 2,520,200 |
20 Mar 2023 | MYR | 0.28 | 0.285 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 2,332,400 |
17 Mar 2023 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,648,900 |
16 Mar 2023 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,041,500 |
15 Mar 2023 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 4,022,100 |
14 Mar 2023 | MYR | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,980,800 |
13 Mar 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,260,500 |
10 Mar 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,807,300 |
9 Mar 2023 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,046,500 |
8 Mar 2023 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 7,666,000 |
7 Mar 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,603,300 |