Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Aug 2023 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 490,000 |
18 Aug 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 316,600 |
17 Aug 2023 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 529,400 |
16 Aug 2023 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,010,800 |
15 Aug 2023 | MYR | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 1,001,500 |
14 Aug 2023 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,140,000 |
11 Aug 2023 | MYR | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,772,200 |
10 Aug 2023 | MYR | 0.34 | 0.345 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 2,275,500 |
9 Aug 2023 | MYR | 0.315 | 0.35 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 3,556,600 |
8 Aug 2023 | MYR | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 267,200 |
7 Aug 2023 | MYR | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 821,700 |
4 Aug 2023 | MYR | 0.295 | 0.35 | 0.295 | 0.315 | 0.315 | +0.045 (+16.67%) | 4,667,400 |
3 Aug 2023 | MYR | 0.255 | 0.28 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 924,100 |
2 Aug 2023 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 150,800 |
1 Aug 2023 | MYR | 0.245 | 0.27 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 243,300 |
31 Jul 2023 | MYR | 0.255 | 0.275 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,313,700 |
28 Jul 2023 | MYR | 0.245 | 0.28 | 0.235 | 0.255 | 0.255 | +0.055 (+27.50%) | 2,048,300 |
27 Jul 2023 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 40,200 |
26 Jul 2023 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 13,700 |
25 Jul 2023 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,900 |
24 Jul 2023 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 47,500 |
21 Jul 2023 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 13,000 |
20 Jul 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 56,500 |
18 Jul 2023 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 70,000 |
17 Jul 2023 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 60,000 |
14 Jul 2023 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 100,000 |
13 Jul 2023 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 10,200 |
12 Jul 2023 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 75,000 |