Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | MYR | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,710,800 |
4 Oct 2023 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,046,700 |
3 Oct 2023 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 5,363,200 |
2 Oct 2023 | MYR | 0.355 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 4,454,900 |
29 Sep 2023 | MYR | 0.365 | 0.365 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 6,662,000 |
27 Sep 2023 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 5,162,100 |
26 Sep 2023 | MYR | 0.34 | 0.375 | 0.335 | 0.375 | 0.375 | +0.035 (+10.29%) | 15,696,600 |
25 Sep 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,411,800 |
22 Sep 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 551,100 |
21 Sep 2023 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,864,600 |
20 Sep 2023 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,489,300 |
19 Sep 2023 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,429,600 |
18 Sep 2023 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,719,300 |
15 Sep 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,326,400 |
14 Sep 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,225,400 |
13 Sep 2023 | MYR | 0.33 | 0.35 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 6,543,700 |
12 Sep 2023 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,974,300 |
11 Sep 2023 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,010,300 |
8 Sep 2023 | MYR | 0.34 | 0.35 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 7,519,600 |
7 Sep 2023 | MYR | 0.32 | 0.345 | 0.315 | 0.34 | 0.34 | +0.02 (+6.25%) | 9,087,600 |
6 Sep 2023 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,316,000 |
5 Sep 2023 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 3,801,800 |
4 Sep 2023 | MYR | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 6,614,900 |
1 Sep 2023 | MYR | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,722,400 |
30 Aug 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,220,300 |
29 Aug 2023 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,055,900 |
28 Aug 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,892,800 |
25 Aug 2023 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 3,094,100 |
24 Aug 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,833,400 |
23 Aug 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,891,600 |