Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | MYR | 0.515 | 0.525 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,130,200 |
11 Oct 2023 | MYR | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 481,300 |
10 Oct 2023 | MYR | 0.485 | 0.535 | 0.485 | 0.52 | 0.52 | +0.045 (+9.47%) | 1,716,500 |
9 Oct 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | +0.01 (+2.15%) | 154,100 |
6 Oct 2023 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 34,700 |
5 Oct 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 90,900 |
4 Oct 2023 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 55,500 |
3 Oct 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 30,000 |
2 Oct 2023 | MYR | 0.46 | 0.505 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,259,800 |
29 Sep 2023 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 113,800 |
27 Sep 2023 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 164,100 |
26 Sep 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 47,200 |
25 Sep 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 337,300 |
22 Sep 2023 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 344,900 |
21 Sep 2023 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 486,300 |
20 Sep 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 320,000 |
19 Sep 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 260,700 |
18 Sep 2023 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 333,400 |
15 Sep 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 99,500 |
14 Sep 2023 | MYR | 0.45 | 0.465 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 470,100 |
13 Sep 2023 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 291,100 |
12 Sep 2023 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 80,900 |
11 Sep 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 122,600 |
8 Sep 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 6,600 |
7 Sep 2023 | MYR | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 28,500 |
6 Sep 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 70,800 |
5 Sep 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 205,900 |
4 Sep 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 94,200 |
1 Sep 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,000 |
30 Aug 2023 | MYR | 0.43 | 0.435 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 81,900 |