Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | MYR | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 500,000 |
3 Oct 2023 | MYR | 0.34 | 0.34 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 803,700 |
2 Oct 2023 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 876,100 |
29 Sep 2023 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 490,700 |
27 Sep 2023 | MYR | 0.32 | 0.335 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 668,800 |
26 Sep 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 179,700 |
25 Sep 2023 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 69,000 |
22 Sep 2023 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 197,000 |
21 Sep 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,000 |
20 Sep 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 23,900 |
19 Sep 2023 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 20,000 |
18 Sep 2023 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 12,400 |
15 Sep 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 151,000 |
14 Sep 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 37,700 |
13 Sep 2023 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 30,000 |
12 Sep 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 59,700 |
11 Sep 2023 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 17,000 |
8 Sep 2023 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 12,500 |
7 Sep 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 115,300 |
6 Sep 2023 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 130,000 |
5 Sep 2023 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 231,600 |
4 Sep 2023 | MYR | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 639,400 |
1 Sep 2023 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 456,700 |
30 Aug 2023 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 100,300 |
29 Aug 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 69,400 |
28 Aug 2023 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 125,500 |
25 Aug 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 111,900 |
24 Aug 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 207,200 |
23 Aug 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 161,400 |
22 Aug 2023 | MYR | 0.325 | 0.325 | 0.28 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,375,900 |