Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 160,300 |
26 Sep 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,183,900 |
25 Sep 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 167,100 |
22 Sep 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 139,000 |
21 Sep 2023 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 654,800 |
20 Sep 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 571,400 |
19 Sep 2023 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 451,900 |
18 Sep 2023 | MYR | 0.295 | 0.315 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 2,017,000 |
15 Sep 2023 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 580,300 |
14 Sep 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,000 |
13 Sep 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,000 |
12 Sep 2023 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 145,600 |
11 Sep 2023 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 200,000 |
8 Sep 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 449,500 |
7 Sep 2023 | MYR | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 179,200 |
6 Sep 2023 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 148,600 |
5 Sep 2023 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 81,900 |
4 Sep 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 80,200 |
1 Sep 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 451,900 |
30 Aug 2023 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 80,800 |
29 Aug 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 177,200 |
28 Aug 2023 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 143,800 |
25 Aug 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 251,100 |
24 Aug 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 26,100 |
23 Aug 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 134,000 |
22 Aug 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 72,200 |
21 Aug 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 34,000 |
18 Aug 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 83,700 |
17 Aug 2023 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 210,900 |
16 Aug 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 190,600 |