Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 158,200 |
12 Oct 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 149,500 |
11 Oct 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 108,700 |
10 Oct 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 52,500 |
9 Oct 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 274,200 |
6 Oct 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 246,600 |
5 Oct 2023 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 180,900 |
4 Oct 2023 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 128,500 |
3 Oct 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 626,500 |
2 Oct 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.025 (-4.85%) | 501,600 |
29 Sep 2023 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 1,783,000 |
27 Sep 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 485,100 |
26 Sep 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,612,400 |
25 Sep 2023 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,489,400 |
22 Sep 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 209,600 |
21 Sep 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 161,000 |
20 Sep 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 855,000 |
19 Sep 2023 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 435,900 |
18 Sep 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 358,500 |
15 Sep 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 342,200 |
14 Sep 2023 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 224,500 |
13 Sep 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 111,200 |
12 Sep 2023 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 105,200 |
11 Sep 2023 | MYR | 0.515 | 0.515 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,075,000 |
8 Sep 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 329,500 |
7 Sep 2023 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 272,600 |
6 Sep 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 131,500 |
5 Sep 2023 | MYR | 0.53 | 0.535 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 799,200 |
4 Sep 2023 | MYR | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,795,500 |
1 Sep 2023 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 474,500 |