Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,264,800 |
22 Aug 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 935,700 |
21 Aug 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,050,200 |
18 Aug 2023 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 5,310,500 |
17 Aug 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 2,057,200 |
16 Aug 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 2,203,100 |
15 Aug 2023 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 5,794,800 |
14 Aug 2023 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 412,800 |
11 Aug 2023 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 5,700,100 |
10 Aug 2023 | MYR | 0.195 | 0.225 | 0.195 | 0.22 | 0.22 | +0.02 (+10%) | 7,848,500 |
9 Aug 2023 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 572,300 |
8 Aug 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 358,400 |
7 Aug 2023 | MYR | 0.195 | 0.215 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 4,448,300 |
4 Aug 2023 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 265,000 |
3 Aug 2023 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 244,000 |
2 Aug 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,238,700 |
1 Aug 2023 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 735,800 |
31 Jul 2023 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 161,200 |
28 Jul 2023 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 222,600 |
27 Jul 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 1,080,400 |
26 Jul 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 411,200 |
25 Jul 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 458,000 |
24 Jul 2023 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 111,300 |
21 Jul 2023 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 325,800 |
20 Jul 2023 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 203,200 |
18 Jul 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 645,900 |
17 Jul 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 331,200 |
14 Jul 2023 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 102,200 |
13 Jul 2023 | MYR | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 931,200 |
12 Jul 2023 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,745,300 |