Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 249,300 |
9 Oct 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 280,600 |
6 Oct 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 264,000 |
5 Oct 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 406,100 |
4 Oct 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 415,000 |
3 Oct 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 440,200 |
2 Oct 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 311,300 |
29 Sep 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 330,900 |
27 Sep 2023 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 499,200 |
26 Sep 2023 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 187,900 |
25 Sep 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 428,700 |
22 Sep 2023 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 841,700 |
21 Sep 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 494,100 |
20 Sep 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 974,100 |
19 Sep 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 608,500 |
18 Sep 2023 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 886,900 |
15 Sep 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 753,300 |
14 Sep 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 651,200 |
13 Sep 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 823,400 |
12 Sep 2023 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,598,900 |
11 Sep 2023 | MYR | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,573,500 |
8 Sep 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 739,600 |
7 Sep 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 917,200 |
6 Sep 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,433,200 |
5 Sep 2023 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,155,900 |
4 Sep 2023 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,164,100 |
1 Sep 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.03 (-6.59%) | 6,010,700 |
30 Aug 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,998,400 |
29 Aug 2023 | MYR | 0.45 | 0.47 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 4,552,300 |
28 Aug 2023 | MYR | 0.425 | 0.455 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 6,228,700 |