Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.545 | 0.555 | 0.535 | 0.5525 | 0.5525 | +0.007 (+1.38%) | 14,051,200 |
22 Aug 2023 | MYR | 0.5275 | 0.545 | 0.5275 | 0.545 | 0.545 | +0.013 (+2.35%) | 4,758,000 |
21 Aug 2023 | MYR | 0.53 | 0.535 | 0.5225 | 0.5325 | 0.5325 | 0.0 (0.0%) | 12,673,200 |
18 Aug 2023 | MYR | 0.5375 | 0.5475 | 0.515 | 0.5325 | 0.5325 | -0.005 (-0.93%) | 14,891,200 |
17 Aug 2023 | MYR | 0.4975 | 0.5425 | 0.4975 | 0.5375 | 0.5375 | +0.025 (+4.88%) | 6,841,600 |
16 Aug 2023 | MYR | 0.495 | 0.5125 | 0.495 | 0.5125 | 0.5125 | +0.015 (+3.02%) | 10,592,400 |
15 Aug 2023 | MYR | 0.4975 | 0.505 | 0.495 | 0.4975 | 0.4975 | 0.0 (0.0%) | 15,629,600 |
14 Aug 2023 | MYR | 0.48 | 0.4975 | 0.48 | 0.4975 | 0.4975 | +0.01 (+2.05%) | 8,295,600 |
11 Aug 2023 | MYR | 0.4875 | 0.4925 | 0.4825 | 0.4875 | 0.4875 | -0.003 (-0.51%) | 14,440,000 |
10 Aug 2023 | MYR | 0.4825 | 0.49 | 0.4825 | 0.49 | 0.49 | +0.005 (+1.03%) | 18,414,800 |
9 Aug 2023 | MYR | 0.48 | 0.485 | 0.4725 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,935,200 |
8 Aug 2023 | MYR | 0.48 | 0.4875 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 14,870,800 |
7 Aug 2023 | MYR | 0.4775 | 0.4925 | 0.4775 | 0.48 | 0.48 | -0.005 (-1.03%) | 14,936,000 |
4 Aug 2023 | MYR | 0.48 | 0.4875 | 0.4675 | 0.485 | 0.485 | 0.0 (0.0%) | 5,706,400 |
3 Aug 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 9,976,400 |
2 Aug 2023 | MYR | 0.49 | 0.4925 | 0.4825 | 0.485 | 0.485 | -0.007 (-1.52%) | 11,171,600 |
1 Aug 2023 | MYR | 0.4725 | 0.495 | 0.465 | 0.4925 | 0.4925 | +0.02 (+4.23%) | 6,222,000 |
31 Jul 2023 | MYR | 0.47 | 0.4775 | 0.4625 | 0.4725 | 0.4725 | +0.003 (+0.53%) | 9,108,400 |
28 Jul 2023 | MYR | 0.4675 | 0.4775 | 0.4675 | 0.47 | 0.47 | +0.003 (+0.53%) | 11,742,800 |
27 Jul 2023 | MYR | 0.47 | 0.4725 | 0.46 | 0.4675 | 0.4675 | -0.005 (-1.06%) | 3,593,600 |
26 Jul 2023 | MYR | 0.445 | 0.4725 | 0.445 | 0.4725 | 0.4725 | +0.025 (+5.59%) | 7,856,400 |
25 Jul 2023 | MYR | 0.45 | 0.4525 | 0.4425 | 0.4475 | 0.4475 | -0.003 (-0.56%) | 8,467,200 |
24 Jul 2023 | MYR | 0.46 | 0.46 | 0.4375 | 0.45 | 0.45 | -0.005 (-1.10%) | 4,977,600 |
21 Jul 2023 | MYR | 0.445 | 0.4575 | 0.4425 | 0.455 | 0.455 | +0.01 (+2.25%) | 5,330,400 |
20 Jul 2023 | MYR | 0.44 | 0.4475 | 0.4325 | 0.445 | 0.445 | +0.003 (+0.56%) | 8,344,000 |
18 Jul 2023 | MYR | 0.4125 | 0.445 | 0.405 | 0.4425 | 0.4425 | +0.03 (+7.27%) | 13,366,800 |
17 Jul 2023 | MYR | 0.4 | 0.4125 | 0.3975 | 0.4125 | 0.4125 | +0.013 (+3.13%) | 11,636,000 |
14 Jul 2023 | MYR | 0.39 | 0.4 | 0.3875 | 0.4 | 0.4 | +0.01 (+2.56%) | 11,023,600 |
13 Jul 2023 | MYR | 0.3875 | 0.39 | 0.3875 | 0.39 | 0.39 | +0.003 (+0.65%) | 12,608,000 |
12 Jul 2023 | MYR | 0.3875 | 0.3925 | 0.3875 | 0.3875 | 0.3875 | 0.0 (0.0%) | 11,501,200 |