Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.555 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 826,600 |
22 Aug 2023 | MYR | 0.54 | 0.57 | 0.535 | 0.57 | 0.57 | +0.035 (+6.54%) | 3,925,800 |
21 Aug 2023 | MYR | 0.57 | 0.575 | 0.535 | 0.535 | 0.535 | -0.04 (-6.96%) | 3,878,900 |
18 Aug 2023 | MYR | 0.565 | 0.59 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 3,832,500 |
17 Aug 2023 | MYR | 0.585 | 0.59 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 3,059,300 |
16 Aug 2023 | MYR | 0.59 | 0.62 | 0.575 | 0.585 | 0.585 | -0.015 (-2.50%) | 12,247,500 |
15 Aug 2023 | MYR | 0.61 | 0.61 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,694,600 |
14 Aug 2023 | MYR | 0.63 | 0.63 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 3,288,600 |
11 Aug 2023 | MYR | 0.62 | 0.64 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 3,700,200 |
10 Aug 2023 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,742,700 |
9 Aug 2023 | MYR | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 5,375,800 |
8 Aug 2023 | MYR | 0.64 | 0.645 | 0.62 | 0.64 | 0.64 | -0.005 (-0.78%) | 6,026,500 |
7 Aug 2023 | MYR | 0.61 | 0.655 | 0.53 | 0.645 | 0.645 | +0.05 (+8.40%) | 53,551,300 |
4 Aug 2023 | MYR | 0.765 | 0.77 | 0.595 | 0.595 | 0.595 | -0.17 (-22.22%) | 44,479,500 |
3 Aug 2023 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 2,343,300 |
2 Aug 2023 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 757,000 |
1 Aug 2023 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 2,485,600 |
31 Jul 2023 | MYR | 0.78 | 0.805 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 1,563,500 |
28 Jul 2023 | MYR | 0.8 | 0.8 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,089,100 |
27 Jul 2023 | MYR | 0.795 | 0.81 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,072,500 |
26 Jul 2023 | MYR | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | +0.005 (+0.64%) | 4,753,700 |
25 Jul 2023 | MYR | 0.785 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 2,581,000 |
24 Jul 2023 | MYR | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 1,332,900 |
21 Jul 2023 | MYR | 0.78 | 0.8 | 0.75 | 0.795 | 0.795 | +0.015 (+1.92%) | 12,242,000 |
20 Jul 2023 | MYR | 0.705 | 0.795 | 0.69 | 0.78 | 0.78 | 0.0 (0.0%) | 75,780,300 |