Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 343,700 |
1 Sep 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 223,800 |
30 Aug 2023 | MYR | 0.505 | 0.53 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,367,500 |
29 Aug 2023 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,111,400 |
28 Aug 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,912,300 |
25 Aug 2023 | MYR | 0.495 | 0.515 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 840,200 |
24 Aug 2023 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 61,200 |
23 Aug 2023 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 605,400 |
22 Aug 2023 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 527,400 |
21 Aug 2023 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 525,100 |
18 Aug 2023 | MYR | 0.5 | 0.52 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 436,600 |
17 Aug 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 380,600 |
16 Aug 2023 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 424,800 |
15 Aug 2023 | MYR | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,273,500 |
14 Aug 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 416,600 |
11 Aug 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 2,377,000 |
10 Aug 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 423,200 |
9 Aug 2023 | MYR | 0.485 | 0.495 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,389,400 |
8 Aug 2023 | MYR | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 555,200 |
7 Aug 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 104,000 |
4 Aug 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 209,000 |
3 Aug 2023 | MYR | 0.48 | 0.5 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 651,700 |
2 Aug 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,313,300 |
1 Aug 2023 | MYR | 0.515 | 0.515 | 0.475 | 0.485 | 0.485 | -0.03 (-5.83%) | 2,394,800 |
31 Jul 2023 | MYR | 0.5 | 0.515 | 0.495 | 0.515 | 0.515 | +0.015 (+3%) | 2,082,800 |
28 Jul 2023 | MYR | 0.485 | 0.5 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 3,390,200 |
27 Jul 2023 | MYR | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 2,189,300 |
26 Jul 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 621,000 |
25 Jul 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 297,400 |
24 Jul 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 651,100 |