Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | MYR | 0.53 | 0.55 | 0.52 | 0.545 | 0.545 | +0.02 (+3.81%) | 59,885,700 |
10 Aug 2023 | MYR | 0.52 | 0.535 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 33,587,000 |
9 Aug 2023 | MYR | 0.52 | 0.545 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 78,075,500 |
8 Aug 2023 | MYR | 0.5 | 0.535 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 84,763,800 |
7 Aug 2023 | MYR | 0.505 | 0.505 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 39,729,200 |
4 Aug 2023 | MYR | 0.5 | 0.515 | 0.485 | 0.505 | 0.505 | +0.015 (+3.06%) | 47,771,600 |
3 Aug 2023 | MYR | 0.51 | 0.53 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 141,201,100 |
2 Aug 2023 | MYR | 0.46 | 0.51 | 0.455 | 0.505 | 0.505 | +0.045 (+9.78%) | 117,811,000 |
1 Aug 2023 | MYR | 0.485 | 0.485 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 64,140,200 |
31 Jul 2023 | MYR | 0.495 | 0.505 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 51,427,600 |
28 Jul 2023 | MYR | 0.49 | 0.51 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 70,396,700 |
27 Jul 2023 | MYR | 0.54 | 0.555 | 0.485 | 0.485 | 0.485 | -0.055 (-10.19%) | 157,387,100 |
26 Jul 2023 | MYR | 0.48 | 0.59 | 0.465 | 0.54 | 0.54 | +0.065 (+13.68%) | 303,051,900 |
25 Jul 2023 | MYR | 0.44 | 0.48 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 84,840,500 |
24 Jul 2023 | MYR | 0.485 | 0.485 | 0.43 | 0.435 | 0.435 | -0.05 (-10.31%) | 87,678,200 |
21 Jul 2023 | MYR | 0.455 | 0.49 | 0.44 | 0.485 | 0.485 | +0.035 (+7.78%) | 140,790,000 |
20 Jul 2023 | MYR | 0.385 | 0.45 | 0.385 | 0.45 | 0.45 | +0.06 (+15.38%) | 113,910,600 |
18 Jul 2023 | MYR | 0.385 | 0.435 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 143,449,000 |
17 Jul 2023 | MYR | 0.36 | 0.395 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 51,204,900 |
14 Jul 2023 | MYR | 0.35 | 0.37 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 37,195,200 |
13 Jul 2023 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 10,460,200 |
12 Jul 2023 | MYR | 0.34 | 0.355 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 14,651,200 |
11 Jul 2023 | MYR | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 29,914,800 |
10 Jul 2023 | MYR | 0.305 | 0.34 | 0.305 | 0.34 | 0.34 | +0.035 (+11.48%) | 41,583,600 |
7 Jul 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 9,603,500 |
6 Jul 2023 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 17,156,200 |
5 Jul 2023 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 27,949,300 |
4 Jul 2023 | MYR | 0.28 | 0.31 | 0.275 | 0.305 | 0.305 | +0.025 (+8.93%) | 32,623,900 |
3 Jul 2023 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 10,024,700 |
30 Jun 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,404,400 |