Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 957,300 |
29 Sep 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 2,121,300 |
27 Sep 2023 | MYR | 0.46 | 0.475 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 11,496,500 |
26 Sep 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 2,911,400 |
25 Sep 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,796,900 |
22 Sep 2023 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 603,700 |
21 Sep 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,849,200 |
20 Sep 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 15,636,600 |
19 Sep 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,423,400 |
18 Sep 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,265,700 |
15 Sep 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,780,000 |
14 Sep 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,875,000 |
13 Sep 2023 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,467,300 |
12 Sep 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,036,200 |
11 Sep 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 10,782,800 |
8 Sep 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,401,900 |
7 Sep 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 2,142,700 |
6 Sep 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 7,380,500 |
5 Sep 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 4,776,700 |
4 Sep 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 5,622,700 |
1 Sep 2023 | MYR | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 7,596,300 |
30 Aug 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 6,923,400 |
29 Aug 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,126,600 |
28 Aug 2023 | MYR | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 11,690,500 |
25 Aug 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,109,200 |
24 Aug 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 2,411,100 |
23 Aug 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 3,306,100 |
22 Aug 2023 | MYR | 0.475 | 0.495 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 11,642,900 |
21 Aug 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,220,000 |
18 Aug 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 5,429,800 |