Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 134,500 |
28 Aug 2023 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 8,200 |
25 Aug 2023 | MYR | 0.43 | 0.455 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 96,700 |
24 Aug 2023 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 94,600 |
23 Aug 2023 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 28,600 |
22 Aug 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 47,400 |
21 Aug 2023 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 263,200 |
18 Aug 2023 | MYR | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 100,200 |
17 Aug 2023 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 146,000 |
16 Aug 2023 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 75,400 |
15 Aug 2023 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 66,800 |
14 Aug 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 46,000 |
11 Aug 2023 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 114,700 |
10 Aug 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 157,500 |
9 Aug 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 2,500 |
8 Aug 2023 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 236,800 |
7 Aug 2023 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 300 |
4 Aug 2023 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
3 Aug 2023 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
2 Aug 2023 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 50,000 |
1 Aug 2023 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 220,200 |
31 Jul 2023 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 150,000 |
28 Jul 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 24,300 |
27 Jul 2023 | MYR | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 111,200 |
26 Jul 2023 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 82,200 |
25 Jul 2023 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 197,000 |
24 Jul 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 160,600 |
21 Jul 2023 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 22,000 |
20 Jul 2023 | MYR | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,857,200 |
18 Jul 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 879,200 |