Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,101,300 |
5 Oct 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 1,166,800 |
4 Oct 2023 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,423,700 |
3 Oct 2023 | MYR | 0.56 | 0.57 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,537,200 |
2 Oct 2023 | MYR | 0.555 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,739,100 |
29 Sep 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 2,459,300 |
27 Sep 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 3,211,700 |
26 Sep 2023 | MYR | 0.54 | 0.555 | 0.535 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,994,300 |
25 Sep 2023 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,459,300 |
22 Sep 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 998,400 |
21 Sep 2023 | MYR | 0.535 | 0.545 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,479,000 |
20 Sep 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 2,423,500 |
19 Sep 2023 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | -0.005 (-0.93%) | 2,326,200 |
18 Sep 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 1,039,400 |
15 Sep 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,212,100 |
14 Sep 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 612,700 |
13 Sep 2023 | MYR | 0.545 | 0.56 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 934,100 |
12 Sep 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 1,008,000 |
11 Sep 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 615,200 |
8 Sep 2023 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 777,800 |
7 Sep 2023 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 1,795,400 |
6 Sep 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 2,247,800 |
5 Sep 2023 | MYR | 0.56 | 0.57 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 2,015,500 |
4 Sep 2023 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 4,710,300 |
1 Sep 2023 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 2,013,300 |
30 Aug 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | +0.02 (+3.77%) | 6,323,800 |
29 Aug 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,044,500 |
28 Aug 2023 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 560,400 |
25 Aug 2023 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 720,300 |
24 Aug 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 775,300 |