Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,050,300 |
21 Aug 2023 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,842,700 |
18 Aug 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,836,100 |
17 Aug 2023 | MYR | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,292,200 |
16 Aug 2023 | MYR | 0.31 | 0.33 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 8,603,200 |
15 Aug 2023 | MYR | 0.29 | 0.31 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 6,058,400 |
14 Aug 2023 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 837,000 |
11 Aug 2023 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 566,900 |
10 Aug 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 339,600 |
9 Aug 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 64,100 |
8 Aug 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 144,200 |
7 Aug 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 364,500 |
4 Aug 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 238,000 |
3 Aug 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 338,300 |
2 Aug 2023 | MYR | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,858,000 |
1 Aug 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 418,300 |
31 Jul 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 772,900 |
28 Jul 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 526,500 |
27 Jul 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,318,700 |
26 Jul 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,805,300 |
25 Jul 2023 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,724,600 |
24 Jul 2023 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 525,900 |
21 Jul 2023 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 473,500 |
20 Jul 2023 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,466,900 |
18 Jul 2023 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 403,600 |
17 Jul 2023 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,355,200 |
14 Jul 2023 | MYR | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 896,000 |
13 Jul 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 142,600 |
12 Jul 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,329,900 |
11 Jul 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 177,400 |