Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,516,900 |
11 Sep 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 810,500 |
8 Sep 2023 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 2,386,700 |
7 Sep 2023 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,395,000 |
6 Sep 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 2,822,600 |
5 Sep 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 3,249,600 |
4 Sep 2023 | MYR | 0.32 | 0.335 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 5,166,000 |
1 Sep 2023 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 6,243,400 |
30 Aug 2023 | MYR | 0.32 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 11,987,400 |
29 Aug 2023 | MYR | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 8,330,600 |
28 Aug 2023 | MYR | 0.32 | 0.325 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 5,598,300 |
25 Aug 2023 | MYR | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 6,096,200 |
24 Aug 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 5,097,100 |
23 Aug 2023 | MYR | 0.305 | 0.33 | 0.3 | 0.325 | 0.325 | +0.025 (+8.33%) | 31,528,200 |
22 Aug 2023 | MYR | 0.29 | 0.305 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 14,087,400 |
21 Aug 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,296,800 |
18 Aug 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 3,057,500 |
17 Aug 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 4,283,800 |
16 Aug 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,029,800 |
15 Aug 2023 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 7,883,100 |
14 Aug 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,489,900 |
11 Aug 2023 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,397,000 |
10 Aug 2023 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 3,082,400 |
9 Aug 2023 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 7,330,200 |
8 Aug 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 731,500 |
7 Aug 2023 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,813,900 |
4 Aug 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,683,400 |
3 Aug 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 462,800 |
2 Aug 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,084,000 |
1 Aug 2023 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,725,600 |