Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 18,583,500 |
16 Aug 2023 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 2,414,200 |
15 Aug 2023 | MYR | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 14,592,500 |
14 Aug 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,035,600 |
11 Aug 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,508,900 |
10 Aug 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,787,500 |
9 Aug 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,802,700 |
8 Aug 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 6,715,100 |
7 Aug 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,605,000 |
4 Aug 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 9,444,700 |
3 Aug 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 3,584,700 |
2 Aug 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 14,467,500 |
1 Aug 2023 | MYR | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 12,670,400 |
31 Jul 2023 | MYR | 0.475 | 0.485 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 7,038,700 |
28 Jul 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 4,921,900 |
27 Jul 2023 | MYR | 0.455 | 0.51 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 82,047,400 |
26 Jul 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 4,443,800 |
25 Jul 2023 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,635,000 |
24 Jul 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 931,200 |
21 Jul 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,887,000 |
20 Jul 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,788,000 |
18 Jul 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 4,377,400 |
17 Jul 2023 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,373,100 |
14 Jul 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,771,000 |
13 Jul 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,633,100 |
12 Jul 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,750,300 |
11 Jul 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,526,100 |
10 Jul 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 916,000 |
7 Jul 2023 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,382,300 |
6 Jul 2023 | MYR | 0.45 | 0.465 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 4,986,000 |