Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 0.66 | 0.66 | 0.635 | 0.645 | 0.645 | -0.01 (-1.53%) | 25,719,800 |
15 Aug 2023 | MYR | 0.65 | 0.665 | 0.645 | 0.655 | 0.655 | +0.015 (+2.34%) | 24,719,900 |
14 Aug 2023 | MYR | 0.605 | 0.65 | 0.605 | 0.64 | 0.64 | +0.04 (+6.67%) | 40,295,500 |
11 Aug 2023 | MYR | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 22,702,200 |
10 Aug 2023 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 8,698,300 |
9 Aug 2023 | MYR | 0.585 | 0.6 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 23,362,000 |
8 Aug 2023 | MYR | 0.57 | 0.6 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 12,541,600 |
7 Aug 2023 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,355,100 |
4 Aug 2023 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 11,009,500 |
3 Aug 2023 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 9,037,000 |
2 Aug 2023 | MYR | 0.595 | 0.6 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 13,726,200 |
1 Aug 2023 | MYR | 0.61 | 0.615 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 8,176,500 |
31 Jul 2023 | MYR | 0.585 | 0.615 | 0.585 | 0.61 | 0.61 | +0.025 (+4.27%) | 26,588,300 |
28 Jul 2023 | MYR | 0.585 | 0.6 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 16,367,900 |
27 Jul 2023 | MYR | 0.575 | 0.615 | 0.565 | 0.59 | 0.59 | +0.02 (+3.51%) | 46,090,200 |
26 Jul 2023 | MYR | 0.56 | 0.585 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 24,538,900 |
25 Jul 2023 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 12,098,200 |
24 Jul 2023 | MYR | 0.58 | 0.585 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 7,302,700 |
21 Jul 2023 | MYR | 0.585 | 0.585 | 0.565 | 0.58 | 0.58 | -0.005 (-0.85%) | 11,579,700 |
20 Jul 2023 | MYR | 0.575 | 0.6 | 0.565 | 0.585 | 0.585 | +0.01 (+1.74%) | 32,739,600 |
18 Jul 2023 | MYR | 0.53 | 0.595 | 0.525 | 0.575 | 0.575 | +0.045 (+8.49%) | 39,544,500 |
17 Jul 2023 | MYR | 0.515 | 0.53 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 10,143,400 |
14 Jul 2023 | MYR | 0.495 | 0.525 | 0.495 | 0.515 | 0.515 | +0.025 (+5.10%) | 22,817,000 |
13 Jul 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 6,054,000 |
12 Jul 2023 | MYR | 0.49 | 0.505 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 6,128,200 |
11 Jul 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 5,659,600 |
10 Jul 2023 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 4,060,900 |
7 Jul 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 6,471,000 |
6 Jul 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,534,700 |
5 Jul 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 7,126,400 |