Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 18,702,300 |
15 Aug 2023 | MYR | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 20,563,100 |
14 Aug 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 25,060,300 |
11 Aug 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 18,895,500 |
10 Aug 2023 | MYR | 0.525 | 0.53 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 46,233,400 |
9 Aug 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 26,868,900 |
8 Aug 2023 | MYR | 0.515 | 0.52 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 22,092,800 |
7 Aug 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 28,408,000 |
4 Aug 2023 | MYR | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 15,532,300 |
3 Aug 2023 | MYR | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 16,660,200 |
2 Aug 2023 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 11,886,900 |
1 Aug 2023 | MYR | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 18,539,200 |
31 Jul 2023 | MYR | 0.535 | 0.54 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 29,632,000 |
28 Jul 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 21,916,800 |
27 Jul 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 32,050,700 |
26 Jul 2023 | MYR | 0.53 | 0.54 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 25,140,100 |
25 Jul 2023 | MYR | 0.54 | 0.55 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 38,071,500 |
24 Jul 2023 | MYR | 0.55 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 33,727,200 |
21 Jul 2023 | MYR | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.035 (+6.80%) | 84,056,200 |
20 Jul 2023 | MYR | 0.495 | 0.53 | 0.48 | 0.515 | 0.515 | +0.025 (+5.10%) | 116,453,900 |
18 Jul 2023 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 13,291,700 |
17 Jul 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 22,385,700 |
14 Jul 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 32,327,700 |
13 Jul 2023 | MYR | 0.51 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 21,354,700 |
12 Jul 2023 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 43,530,900 |
11 Jul 2023 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 11,623,600 |
10 Jul 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 24,551,700 |
7 Jul 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 9,025,900 |
6 Jul 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 13,387,900 |
5 Jul 2023 | MYR | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 26,703,900 |