Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.4 | 0.42 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 8,156,900 |
26 Sep 2023 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 5,447,200 |
25 Sep 2023 | MYR | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | +0.04 (+10.81%) | 29,022,800 |
22 Sep 2023 | MYR | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 6,530,600 |
21 Sep 2023 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,311,100 |
20 Sep 2023 | MYR | 0.325 | 0.35 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 5,458,700 |
19 Sep 2023 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 761,000 |
18 Sep 2023 | MYR | 0.335 | 0.335 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,083,800 |
15 Sep 2023 | MYR | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,530,200 |
14 Sep 2023 | MYR | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,811,600 |
13 Sep 2023 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,076,800 |
12 Sep 2023 | MYR | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 3,082,800 |
11 Sep 2023 | MYR | 0.34 | 0.345 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 2,025,900 |
8 Sep 2023 | MYR | 0.345 | 0.355 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,528,200 |
7 Sep 2023 | MYR | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,027,600 |
6 Sep 2023 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,192,400 |
5 Sep 2023 | MYR | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 5,164,900 |
4 Sep 2023 | MYR | 0.32 | 0.36 | 0.315 | 0.36 | 0.36 | +0.04 (+12.50%) | 10,971,400 |
1 Sep 2023 | MYR | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 917,600 |
30 Aug 2023 | MYR | 0.32 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 2,662,600 |
29 Aug 2023 | MYR | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 2,708,700 |
28 Aug 2023 | MYR | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,869,100 |
25 Aug 2023 | MYR | 0.305 | 0.31 | 0.28 | 0.305 | 0.305 | 0.0 (0.0%) | 2,712,300 |
24 Aug 2023 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,398,700 |
23 Aug 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,571,400 |
22 Aug 2023 | MYR | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,731,800 |
21 Aug 2023 | MYR | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,295,600 |
18 Aug 2023 | MYR | 0.34 | 0.355 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,739,300 |
17 Aug 2023 | MYR | 0.35 | 0.355 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 3,147,500 |
16 Aug 2023 | MYR | 0.325 | 0.355 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 7,913,200 |