Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | MYR | 0.655 | 0.685 | 0.655 | 0.685 | 0.685 | 0.0 (0.0%) | 15,200 |
21 Aug 2023 | MYR | 0.665 | 0.69 | 0.66 | 0.685 | 0.685 | -0.005 (-0.72%) | 31,100 |
18 Aug 2023 | MYR | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | -0.01 (-1.43%) | 16,200 |
17 Aug 2023 | MYR | 0.63 | 0.71 | 0.63 | 0.7 | 0.7 | -0.005 (-0.71%) | 30,700 |
16 Aug 2023 | MYR | 0.64 | 0.71 | 0.635 | 0.705 | 0.705 | +0.04 (+6.02%) | 574,800 |
15 Aug 2023 | MYR | 0.655 | 0.665 | 0.62 | 0.665 | 0.665 | +0.005 (+0.76%) | 31,500 |
14 Aug 2023 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
11 Aug 2023 | MYR | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | +0.06 (+10.00%) | 772,100 |
10 Aug 2023 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.02 (+3.45%) | 196,200 |
9 Aug 2023 | MYR | 0.58 | 0.58 | 0.565 | 0.58 | 0.58 | -0.025 (-4.13%) | 69,200 |
8 Aug 2023 | MYR | 0.6 | 0.605 | 0.585 | 0.605 | 0.605 | 0.0 (0.0%) | 85,500 |
7 Aug 2023 | MYR | 0.59 | 0.605 | 0.575 | 0.605 | 0.605 | +0.045 (+8.04%) | 140,500 |
4 Aug 2023 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 63,000 |
3 Aug 2023 | MYR | 0.61 | 0.61 | 0.56 | 0.6 | 0.6 | -0.02 (-3.23%) | 528,600 |
2 Aug 2023 | MYR | 0.53 | 0.62 | 0.52 | 0.62 | 0.62 | +0.085 (+15.89%) | 852,900 |
1 Aug 2023 | MYR | 0.53 | 0.585 | 0.51 | 0.535 | 0.535 | +0.01 (+1.90%) | 663,900 |
31 Jul 2023 | MYR | 0.44 | 0.535 | 0.44 | 0.525 | 0.525 | +0.085 (+19.32%) | 478,500 |
28 Jul 2023 | MYR | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 121,900 |
27 Jul 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 75,000 |
26 Jul 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 134,900 |
25 Jul 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 65,500 |
24 Jul 2023 | MYR | 0.435 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 100,100 |
21 Jul 2023 | MYR | 0.455 | 0.47 | 0.435 | 0.445 | 0.445 | -0.025 (-5.32%) | 219,800 |
20 Jul 2023 | MYR | 0.445 | 0.48 | 0.44 | 0.47 | 0.47 | -0.02 (-4.08%) | 23,200 |
18 Jul 2023 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
17 Jul 2023 | MYR | 0.48 | 0.53 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 75,200 |
14 Jul 2023 | MYR | 0.46 | 0.5 | 0.46 | 0.5 | 0.5 | -0.025 (-4.76%) | 6,100 |
13 Jul 2023 | MYR | 0.525 | 0.525 | 0.465 | 0.525 | 0.525 | +0.06 (+12.90%) | 40,700 |
12 Jul 2023 | MYR | 0.465 | 0.52 | 0.465 | 0.465 | 0.465 | -0.055 (-10.58%) | 6,400 |
11 Jul 2023 | MYR | 0.52 | 0.52 | 0.46 | 0.52 | 0.52 | +0.045 (+9.47%) | 1,300 |