Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.52 | 0.545 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 1,361,600 |
14 Aug 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,253,600 |
11 Aug 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 737,500 |
10 Aug 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 701,000 |
9 Aug 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 837,600 |
8 Aug 2023 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 440,900 |
7 Aug 2023 | MYR | 0.535 | 0.555 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,207,600 |
4 Aug 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 261,500 |
3 Aug 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 113,000 |
2 Aug 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 299,000 |
1 Aug 2023 | MYR | 0.545 | 0.555 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 729,100 |
31 Jul 2023 | MYR | 0.545 | 0.555 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 921,900 |
28 Jul 2023 | MYR | 0.56 | 0.56 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 975,600 |
27 Jul 2023 | MYR | 0.575 | 0.585 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 934,500 |
26 Jul 2023 | MYR | 0.59 | 0.595 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,099,400 |
25 Jul 2023 | MYR | 0.575 | 0.595 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 3,169,900 |
24 Jul 2023 | MYR | 0.575 | 0.58 | 0.555 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,207,300 |
21 Jul 2023 | MYR | 0.56 | 0.585 | 0.56 | 0.575 | 0.575 | +0.025 (+4.55%) | 3,704,500 |
20 Jul 2023 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | +0.02 (+3.77%) | 1,915,300 |
18 Jul 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 874,200 |
17 Jul 2023 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 294,400 |
14 Jul 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 159,900 |
13 Jul 2023 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 74,200 |
12 Jul 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 401,000 |
11 Jul 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 475,100 |
10 Jul 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 68,600 |
7 Jul 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 137,900 |
6 Jul 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 240,800 |
5 Jul 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 475,000 |
4 Jul 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 498,200 |