Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | MYR | 0.23 | 0.235 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 24,658,000 |
24 Aug 2023 | MYR | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 82,594,800 |
23 Aug 2023 | MYR | 0.26 | 0.265 | 0.23 | 0.24 | 0.24 | -0.03 (-11.11%) | 21,916,500 |
22 Aug 2023 | MYR | 0.185 | 0.28 | 0.185 | 0.27 | 0.27 | +0.085 (+45.95%) | 127,972,200 |
21 Aug 2023 | MYR | 0.17 | 0.195 | 0.17 | 0.185 | 0.185 | +0.01 (+5.71%) | 7,385,200 |
18 Aug 2023 | MYR | 0.165 | 0.175 | 0.16 | 0.175 | 0.175 | +0.01 (+6.06%) | 1,072,400 |
17 Aug 2023 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 148,000 |
16 Aug 2023 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 5,480,000 |
15 Aug 2023 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
14 Aug 2023 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 946,100 |
11 Aug 2023 | MYR | 0.17 | 0.175 | 0.16 | 0.175 | 0.175 | +0.005 (+2.94%) | 5,025,000 |
10 Aug 2023 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 30,000 |
9 Aug 2023 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,732,000 |
8 Aug 2023 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 565,100 |
7 Aug 2023 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 156,500 |
4 Aug 2023 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
3 Aug 2023 | MYR | 0.175 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 114,500 |
2 Aug 2023 | MYR | 0.16 | 0.175 | 0.155 | 0.175 | 0.175 | +0.01 (+6.06%) | 4,870,600 |
1 Aug 2023 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 84,000 |
31 Jul 2023 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,026,000 |
28 Jul 2023 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,898,000 |
27 Jul 2023 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 250,000 |
26 Jul 2023 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 2,477,000 |
25 Jul 2023 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 2,171,000 |
24 Jul 2023 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,942,500 |
21 Jul 2023 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 183,500 |
20 Jul 2023 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,429,900 |
18 Jul 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,896,200 |
17 Jul 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 816,300 |
14 Jul 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,578,900 |