Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 603,000 |
17 Aug 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,216,400 |
16 Aug 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,114,000 |
15 Aug 2023 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,495,900 |
14 Aug 2023 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 268,300 |
11 Aug 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 204,400 |
10 Aug 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 98,500 |
9 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 59,500 |
8 Aug 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 73,500 |
7 Aug 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 78,000 |
4 Aug 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 165,400 |
3 Aug 2023 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 173,100 |
2 Aug 2023 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 50,000 |
1 Aug 2023 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 133,100 |
31 Jul 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 123,500 |
28 Jul 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 589,800 |
27 Jul 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 304,700 |
26 Jul 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 487,900 |
25 Jul 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 364,200 |
24 Jul 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 333,000 |
21 Jul 2023 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 290,900 |
20 Jul 2023 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 72,100 |
18 Jul 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 481,500 |
17 Jul 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 289,600 |
14 Jul 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 438,800 |
13 Jul 2023 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 1,764,200 |
12 Jul 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 599,100 |
11 Jul 2023 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,222,200 |
10 Jul 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 402,500 |
7 Jul 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 302,300 |