Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 168,900 |
14 Aug 2023 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 14,000 |
11 Aug 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 180,600 |
10 Aug 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 94,100 |
9 Aug 2023 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 74,900 |
8 Aug 2023 | MYR | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 169,000 |
7 Aug 2023 | MYR | 0.455 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 66,500 |
4 Aug 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 96,800 |
3 Aug 2023 | MYR | 0.445 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 43,000 |
2 Aug 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 178,900 |
1 Aug 2023 | MYR | 0.445 | 0.495 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 476,500 |
31 Jul 2023 | MYR | 0.46 | 0.465 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 391,600 |
28 Jul 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 371,100 |
27 Jul 2023 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 295,500 |
26 Jul 2023 | MYR | 0.5 | 0.505 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 648,500 |
25 Jul 2023 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 379,900 |
24 Jul 2023 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 259,000 |
21 Jul 2023 | MYR | 0.515 | 0.53 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 577,400 |
20 Jul 2023 | MYR | 0.545 | 0.545 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 711,400 |
18 Jul 2023 | MYR | 0.555 | 0.57 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 543,500 |
17 Jul 2023 | MYR | 0.54 | 0.62 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 6,128,100 |
14 Jul 2023 | MYR | 0.52 | 0.565 | 0.51 | 0.535 | 0.535 | +0.015 (+2.88%) | 2,594,600 |
13 Jul 2023 | MYR | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 845,200 |
12 Jul 2023 | MYR | 0.565 | 0.565 | 0.455 | 0.54 | 0.54 | -0.03 (-5.26%) | 2,168,600 |
11 Jul 2023 | MYR | 0.585 | 0.6 | 0.545 | 0.57 | 0.57 | -0.005 (-0.87%) | 4,222,000 |
10 Jul 2023 | MYR | 0.505 | 0.585 | 0.495 | 0.575 | 0.575 | +0.08 (+16.16%) | 8,008,100 |
7 Jul 2023 | MYR | 0.455 | 0.535 | 0.455 | 0.495 | 0.495 | +0.04 (+8.79%) | 5,112,000 |
6 Jul 2023 | MYR | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 235,900 |
5 Jul 2023 | MYR | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 756,500 |
4 Jul 2023 | MYR | 0.445 | 0.49 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,927,400 |