Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 486,000 |
9 Oct 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,117,500 |
6 Oct 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 541,000 |
5 Oct 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 521,900 |
4 Oct 2023 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,189,900 |
3 Oct 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 800,600 |
2 Oct 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 939,500 |
29 Sep 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 569,300 |
27 Sep 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,856,200 |
26 Sep 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,165,900 |
25 Sep 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,359,900 |
22 Sep 2023 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 264,800 |
21 Sep 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,034,500 |
20 Sep 2023 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 3,750,400 |
19 Sep 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,870,500 |
18 Sep 2023 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,852,000 |
15 Sep 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 3,959,200 |
14 Sep 2023 | MYR | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 5,772,700 |
13 Sep 2023 | MYR | 0.26 | 0.265 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 7,555,700 |
12 Sep 2023 | MYR | 0.235 | 0.265 | 0.235 | 0.26 | 0.26 | +0.03 (+13.04%) | 17,414,800 |
11 Sep 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 356,100 |
8 Sep 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 171,300 |
7 Sep 2023 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,026,000 |
6 Sep 2023 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 714,500 |
5 Sep 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 558,900 |
4 Sep 2023 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,239,600 |
1 Sep 2023 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 3,013,200 |
30 Aug 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 587,300 |
29 Aug 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 236,800 |
28 Aug 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,010,900 |