Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | MYR | 0.51 | 0.535 | 0.47 | 0.53 | 0.53 | +0.01 (+1.92%) | 181,021,600 |
11 Sep 2023 | MYR | 0.535 | 0.54 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 42,789,200 |
8 Sep 2023 | MYR | 0.505 | 0.54 | 0.505 | 0.53 | 0.53 | +0.025 (+4.95%) | 67,441,800 |
7 Sep 2023 | MYR | 0.545 | 0.545 | 0.5 | 0.505 | 0.505 | -0.04 (-7.34%) | 73,595,600 |
6 Sep 2023 | MYR | 0.53 | 0.55 | 0.52 | 0.545 | 0.545 | +0.01 (+1.87%) | 72,665,600 |
5 Sep 2023 | MYR | 0.56 | 0.565 | 0.51 | 0.535 | 0.535 | -0.025 (-4.46%) | 125,569,300 |
4 Sep 2023 | MYR | 0.57 | 0.575 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 62,526,300 |
1 Sep 2023 | MYR | 0.545 | 0.595 | 0.53 | 0.565 | 0.565 | +0.025 (+4.63%) | 258,074,400 |
30 Aug 2023 | MYR | 0.485 | 0.565 | 0.465 | 0.54 | 0.54 | +0.04 (+8%) | 295,072,600 |
29 Aug 2023 | MYR | 0.5 | 0.515 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 114,638,900 |
28 Aug 2023 | MYR | 0.46 | 0.52 | 0.445 | 0.495 | 0.495 | +0.04 (+8.79%) | 188,844,900 |
25 Aug 2023 | MYR | 0.43 | 0.46 | 0.42 | 0.455 | 0.455 | +0.025 (+5.81%) | 100,791,400 |
24 Aug 2023 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 12,829,600 |
23 Aug 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 19,631,800 |
22 Aug 2023 | MYR | 0.435 | 0.44 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 30,488,700 |
21 Aug 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 12,986,800 |
18 Aug 2023 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 37,676,100 |
17 Aug 2023 | MYR | 0.455 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 49,080,100 |
16 Aug 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 27,536,700 |
15 Aug 2023 | MYR | 0.465 | 0.47 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 27,894,600 |
14 Aug 2023 | MYR | 0.45 | 0.475 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 35,518,500 |
11 Aug 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 10,806,600 |
10 Aug 2023 | MYR | 0.45 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 13,547,100 |
9 Aug 2023 | MYR | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 25,046,400 |
8 Aug 2023 | MYR | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 16,278,800 |
7 Aug 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 6,449,500 |
4 Aug 2023 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 7,140,300 |
3 Aug 2023 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 11,274,600 |
2 Aug 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 18,640,100 |
1 Aug 2023 | MYR | 0.445 | 0.45 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 20,769,800 |