Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,460,700 |
14 Aug 2023 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,954,700 |
11 Aug 2023 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,140,700 |
10 Aug 2023 | MYR | 0.345 | 0.355 | 0.315 | 0.325 | 0.325 | -0.02 (-5.80%) | 5,738,100 |
9 Aug 2023 | MYR | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,940,600 |
8 Aug 2023 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,290,500 |
7 Aug 2023 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 1,868,900 |
4 Aug 2023 | MYR | 0.345 | 0.355 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,845,100 |
3 Aug 2023 | MYR | 0.37 | 0.38 | 0.345 | 0.345 | 0.345 | -0.025 (-6.76%) | 4,105,900 |
2 Aug 2023 | MYR | 0.335 | 0.37 | 0.335 | 0.37 | 0.37 | +0.035 (+10.45%) | 7,003,900 |
1 Aug 2023 | MYR | 0.36 | 0.36 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 5,148,100 |
31 Jul 2023 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,243,500 |
28 Jul 2023 | MYR | 0.365 | 0.39 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 6,819,900 |
27 Jul 2023 | MYR | 0.345 | 0.39 | 0.345 | 0.365 | 0.365 | +0.03 (+8.96%) | 24,578,600 |
26 Jul 2023 | MYR | 0.31 | 0.34 | 0.305 | 0.335 | 0.335 | +0.03 (+9.84%) | 5,532,400 |
25 Jul 2023 | MYR | 0.305 | 0.32 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 3,526,700 |
24 Jul 2023 | MYR | 0.335 | 0.335 | 0.3 | 0.305 | 0.305 | -0.035 (-10.29%) | 5,855,200 |
21 Jul 2023 | MYR | 0.355 | 0.37 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 4,091,000 |
20 Jul 2023 | MYR | 0.34 | 0.365 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 9,158,400 |
18 Jul 2023 | MYR | 0.29 | 0.35 | 0.29 | 0.34 | 0.34 | +0.055 (+19.30%) | 25,474,100 |
17 Jul 2023 | MYR | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.02 (+7.55%) | 5,547,000 |
14 Jul 2023 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,316,400 |
13 Jul 2023 | MYR | 0.235 | 0.285 | 0.235 | 0.275 | 0.275 | +0.04 (+17.02%) | 14,856,200 |
12 Jul 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 526,200 |
11 Jul 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 362,200 |
10 Jul 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 151,000 |
7 Jul 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 19,300 |
6 Jul 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 278,000 |
5 Jul 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 73,000 |
4 Jul 2023 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 187,400 |