Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | MYR | 0.345 | 0.37 | 0.335 | 0.37 | 0.37 | +0.02 (+5.71%) | 2,525,800 |
12 Sep 2023 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 325,400 |
11 Sep 2023 | MYR | 0.355 | 0.37 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,516,700 |
8 Sep 2023 | MYR | 0.365 | 0.405 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 4,508,800 |
7 Sep 2023 | MYR | 0.385 | 0.39 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 745,100 |
6 Sep 2023 | MYR | 0.355 | 0.41 | 0.34 | 0.39 | 0.39 | +0.04 (+11.43%) | 6,709,700 |
5 Sep 2023 | MYR | 0.34 | 0.36 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 636,800 |
4 Sep 2023 | MYR | 0.34 | 0.35 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 148,600 |
1 Sep 2023 | MYR | 0.325 | 0.35 | 0.325 | 0.34 | 0.34 | +0.02 (+6.25%) | 1,587,400 |
30 Aug 2023 | MYR | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,307,500 |
29 Aug 2023 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 113,400 |
28 Aug 2023 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 184,500 |
25 Aug 2023 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 266,500 |
24 Aug 2023 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 327,400 |
23 Aug 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 319,700 |
22 Aug 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 616,500 |
21 Aug 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 484,000 |
18 Aug 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 428,300 |
17 Aug 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 512,100 |
16 Aug 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 349,000 |
15 Aug 2023 | MYR | 0.315 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 571,600 |
14 Aug 2023 | MYR | 0.345 | 0.35 | 0.3 | 0.31 | 0.31 | -0.04 (-11.43%) | 3,057,000 |
11 Aug 2023 | MYR | 0.395 | 0.395 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 2,298,200 |
10 Aug 2023 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 12,000 |
9 Aug 2023 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 75,600 |
8 Aug 2023 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 75,500 |
7 Aug 2023 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 10,000 |
4 Aug 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 77,200 |
3 Aug 2023 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 316,900 |
2 Aug 2023 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 17,200 |