Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 10,644,900 |
27 Sep 2023 | MYR | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 17,551,100 |
26 Sep 2023 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 9,433,700 |
25 Sep 2023 | MYR | 0.275 | 0.28 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 9,734,900 |
22 Sep 2023 | MYR | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 18,539,100 |
21 Sep 2023 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 17,870,400 |
20 Sep 2023 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 17,861,500 |
19 Sep 2023 | MYR | 0.265 | 0.285 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 37,123,700 |
18 Sep 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 8,287,400 |
15 Sep 2023 | MYR | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 20,301,800 |
14 Sep 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 10,709,300 |
13 Sep 2023 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 23,882,200 |
12 Sep 2023 | MYR | 0.24 | 0.25 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 11,704,100 |
11 Sep 2023 | MYR | 0.25 | 0.255 | 0.225 | 0.24 | 0.24 | -0.01 (-4%) | 22,131,100 |
8 Sep 2023 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 13,970,200 |
7 Sep 2023 | MYR | 0.25 | 0.27 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 23,960,400 |
6 Sep 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 14,969,200 |
5 Sep 2023 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 13,500,400 |
4 Sep 2023 | MYR | 0.27 | 0.275 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 54,881,600 |
1 Sep 2023 | MYR | 0.25 | 0.275 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 64,960,500 |
30 Aug 2023 | MYR | 0.245 | 0.26 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 31,472,000 |
29 Aug 2023 | MYR | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 15,314,200 |
28 Aug 2023 | MYR | 0.235 | 0.26 | 0.225 | 0.25 | 0.25 | +0.02 (+8.70%) | 77,541,400 |
25 Aug 2023 | MYR | 0.215 | 0.235 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 55,763,600 |
24 Aug 2023 | MYR | 0.23 | 0.235 | 0.21 | 0.215 | 0.215 | -0.02 (-8.51%) | 98,294,600 |
23 Aug 2023 | MYR | 0.19 | 0.24 | 0.19 | 0.235 | 0.235 | +0.05 (+27.03%) | 202,518,200 |
22 Aug 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 2,684,300 |
21 Aug 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 3,358,500 |
18 Aug 2023 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 7,849,300 |
17 Aug 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 3,735,900 |