Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 0.58 | 0.585 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 25,914,700 |
27 Sep 2023 | MYR | 0.56 | 0.58 | 0.555 | 0.575 | 0.575 | +0.02 (+3.60%) | 48,289,900 |
26 Sep 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 19,306,200 |
25 Sep 2023 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 25,222,600 |
22 Sep 2023 | MYR | 0.555 | 0.565 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 55,071,500 |
21 Sep 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 19,578,400 |
20 Sep 2023 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 40,274,700 |
19 Sep 2023 | MYR | 0.555 | 0.585 | 0.555 | 0.57 | 0.57 | +0.015 (+2.70%) | 71,658,700 |
18 Sep 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 28,736,900 |
15 Sep 2023 | MYR | 0.555 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 48,179,000 |
14 Sep 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 45,732,200 |
13 Sep 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 35,079,500 |
12 Sep 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 29,152,600 |
11 Sep 2023 | MYR | 0.525 | 0.53 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 31,794,300 |
8 Sep 2023 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 21,589,500 |
7 Sep 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 27,156,900 |
6 Sep 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.015 (+2.86%) | 41,027,300 |
5 Sep 2023 | MYR | 0.54 | 0.55 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 38,112,300 |
4 Sep 2023 | MYR | 0.54 | 0.56 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 78,981,400 |
1 Sep 2023 | MYR | 0.515 | 0.535 | 0.505 | 0.53 | 0.53 | +0.02 (+3.92%) | 51,616,800 |
30 Aug 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 25,851,200 |
29 Aug 2023 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 32,667,300 |
28 Aug 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 30,043,000 |
25 Aug 2023 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 39,165,000 |
24 Aug 2023 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 33,628,300 |
23 Aug 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 37,099,000 |
22 Aug 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 20,464,700 |
21 Aug 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 26,208,200 |
18 Aug 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 18,550,200 |
17 Aug 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 18,889,000 |