Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 165,000 |
14 Aug 2023 | MYR | 0.535 | 0.545 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 123,200 |
11 Aug 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 66,600 |
10 Aug 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 124,000 |
9 Aug 2023 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 65,700 |
8 Aug 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 75,500 |
7 Aug 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 36,900 |
4 Aug 2023 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 171,600 |
3 Aug 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 57,500 |
2 Aug 2023 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 54,200 |
1 Aug 2023 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 11,400 |
31 Jul 2023 | MYR | 0.54 | 0.575 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 906,200 |
28 Jul 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 490,600 |
27 Jul 2023 | MYR | 0.55 | 0.565 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 3,816,700 |
26 Jul 2023 | MYR | 0.56 | 0.57 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,830,100 |
25 Jul 2023 | MYR | 0.6 | 0.605 | 0.53 | 0.555 | 0.555 | -0.045 (-7.50%) | 6,811,100 |
24 Jul 2023 | MYR | 0.57 | 0.605 | 0.565 | 0.6 | 0.6 | +0.04 (+7.14%) | 4,603,500 |
21 Jul 2023 | MYR | 0.55 | 0.565 | 0.545 | 0.56 | 0.56 | 0.0 (0.0%) | 659,000 |
20 Jul 2023 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 242,100 |
18 Jul 2023 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 158,400 |
17 Jul 2023 | MYR | 0.55 | 0.57 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 135,600 |
14 Jul 2023 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 430,800 |
13 Jul 2023 | MYR | 0.53 | 0.565 | 0.53 | 0.565 | 0.565 | +0.025 (+4.63%) | 287,700 |
12 Jul 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 452,700 |
11 Jul 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 220,000 |
10 Jul 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 97,200 |
7 Jul 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 366,400 |
6 Jul 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 313,900 |
5 Jul 2023 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 657,100 |
4 Jul 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 390,000 |