Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 624,900 |
5 Oct 2023 | MYR | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,303,100 |
4 Oct 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 264,000 |
3 Oct 2023 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 892,200 |
2 Oct 2023 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 373,600 |
29 Sep 2023 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 354,600 |
27 Sep 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 450,200 |
26 Sep 2023 | MYR | 0.525 | 0.53 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,997,500 |
25 Sep 2023 | MYR | 0.535 | 0.55 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 714,100 |
22 Sep 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 545,400 |
21 Sep 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 329,200 |
20 Sep 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 733,700 |
19 Sep 2023 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 1,530,200 |
18 Sep 2023 | MYR | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | +0.025 (+4.63%) | 773,600 |
15 Sep 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 287,500 |
14 Sep 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | +0.015 (+2.83%) | 142,700 |
13 Sep 2023 | MYR | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 401,500 |
12 Sep 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 483,700 |
11 Sep 2023 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 270,100 |
8 Sep 2023 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 279,400 |
7 Sep 2023 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 289,000 |
6 Sep 2023 | MYR | 0.56 | 0.575 | 0.555 | 0.57 | 0.57 | +0.015 (+2.70%) | 1,678,400 |
5 Sep 2023 | MYR | 0.54 | 0.555 | 0.535 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,515,700 |
4 Sep 2023 | MYR | 0.53 | 0.55 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,453,500 |
1 Sep 2023 | MYR | 0.525 | 0.53 | 0.495 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,727,400 |
30 Aug 2023 | MYR | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 994,900 |
29 Aug 2023 | MYR | 0.54 | 0.545 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,070,300 |
28 Aug 2023 | MYR | 0.555 | 0.57 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 3,577,400 |
25 Aug 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 766,200 |
24 Aug 2023 | MYR | 0.55 | 0.565 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,048,100 |