Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 462,700 |
26 Sep 2023 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 152,700 |
25 Sep 2023 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 573,400 |
22 Sep 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 422,300 |
21 Sep 2023 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 149,200 |
20 Sep 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 458,100 |
19 Sep 2023 | MYR | 0.465 | 0.465 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 740,300 |
18 Sep 2023 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 945,700 |
15 Sep 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 200,200 |
14 Sep 2023 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 121,200 |
13 Sep 2023 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 113,200 |
12 Sep 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 384,800 |
11 Sep 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 888,900 |
8 Sep 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 383,200 |
7 Sep 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 255,400 |
6 Sep 2023 | MYR | 0.46 | 0.475 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,248,700 |
5 Sep 2023 | MYR | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.015 (+3.41%) | 801,700 |
4 Sep 2023 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,095,700 |
1 Sep 2023 | MYR | 0.465 | 0.465 | 0.435 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,867,900 |
30 Aug 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 461,400 |
29 Aug 2023 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,313,800 |
28 Aug 2023 | MYR | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 2,928,300 |
25 Aug 2023 | MYR | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 125,000 |
24 Aug 2023 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 28,100 |
23 Aug 2023 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 82,000 |
22 Aug 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 50,000 |
21 Aug 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 55,200 |
18 Aug 2023 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 76,500 |
17 Aug 2023 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 103,100 |
16 Aug 2023 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 96,000 |