Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 0.525 | 0.525 | 0.505 | 0.515 | 0.515 | -0.01 (-1.90%) | 726,900 |
29 Aug 2023 | MYR | 0.51 | 0.53 | 0.51 | 0.525 | 0.525 | +0.02 (+3.96%) | 2,475,000 |
28 Aug 2023 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 355,600 |
25 Aug 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 472,600 |
24 Aug 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 426,900 |
23 Aug 2023 | MYR | 0.5 | 0.505 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 1,381,600 |
22 Aug 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 901,600 |
21 Aug 2023 | MYR | 0.485 | 0.51 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 2,578,000 |
18 Aug 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 355,100 |
17 Aug 2023 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 191,600 |
16 Aug 2023 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 227,700 |
15 Aug 2023 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 118,000 |
14 Aug 2023 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 311,600 |
11 Aug 2023 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 195,100 |
10 Aug 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 377,700 |
9 Aug 2023 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 22,000 |
8 Aug 2023 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 158,100 |
7 Aug 2023 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 45,100 |
4 Aug 2023 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 219,600 |
3 Aug 2023 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 116,600 |
2 Aug 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 215,500 |
1 Aug 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,500 |
31 Jul 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 351,000 |
28 Jul 2023 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 260,700 |
27 Jul 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 256,300 |
26 Jul 2023 | MYR | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 700,300 |
25 Jul 2023 | MYR | 0.475 | 0.495 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 909,700 |
24 Jul 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 142,700 |
21 Jul 2023 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 191,500 |
20 Jul 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 225,100 |