Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,114,500 |
22 Aug 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 950,800 |
21 Aug 2023 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,539,200 |
18 Aug 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,003,300 |
17 Aug 2023 | MYR | 0.425 | 0.45 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 7,539,300 |
16 Aug 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,152,300 |
15 Aug 2023 | MYR | 0.415 | 0.44 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,540,900 |
14 Aug 2023 | MYR | 0.405 | 0.425 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,113,100 |
11 Aug 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 666,500 |
10 Aug 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,199,800 |
9 Aug 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 589,600 |
8 Aug 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 591,700 |
7 Aug 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 179,200 |
4 Aug 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 236,300 |
3 Aug 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 333,500 |
2 Aug 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 312,700 |
1 Aug 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 556,900 |
31 Jul 2023 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 752,600 |
28 Jul 2023 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 165,400 |
27 Jul 2023 | MYR | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 1,770,300 |
26 Jul 2023 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 855,300 |
25 Jul 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 450,100 |
24 Jul 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 629,000 |
21 Jul 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 225,100 |
20 Jul 2023 | MYR | 0.425 | 0.435 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 731,500 |
18 Jul 2023 | MYR | 0.4 | 0.435 | 0.4 | 0.43 | 0.43 | +0.025 (+6.17%) | 1,111,200 |
17 Jul 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 322,800 |
14 Jul 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 535,000 |
13 Jul 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 509,100 |
12 Jul 2023 | MYR | 0.395 | 0.405 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 301,800 |