Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | MYR | 0.25 | 0.275 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 6,183,200 |
18 Oct 2023 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 2,524,900 |
17 Oct 2023 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 762,100 |
16 Oct 2023 | MYR | 0.23 | 0.255 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 2,017,100 |
13 Oct 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,091,200 |
12 Oct 2023 | MYR | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,971,900 |
11 Oct 2023 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,373,400 |
10 Oct 2023 | MYR | 0.24 | 0.255 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 5,077,400 |
9 Oct 2023 | MYR | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 4,862,800 |
6 Oct 2023 | MYR | 0.23 | 0.245 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,092,700 |
5 Oct 2023 | MYR | 0.215 | 0.23 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 3,565,800 |
4 Oct 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,769,500 |
3 Oct 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,047,400 |
2 Oct 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,819,700 |
29 Sep 2023 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 3,732,500 |
27 Sep 2023 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 4,122,800 |
26 Sep 2023 | MYR | 0.215 | 0.215 | 0.195 | 0.205 | 0.205 | -0.03 (-12.77%) | 12,499,700 |
25 Sep 2023 | MYR | 0.24 | 0.25 | 0.225 | 0.235 | 0.235 | -0.01 (-4.08%) | 4,408,700 |
22 Sep 2023 | MYR | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 1,984,600 |
21 Sep 2023 | MYR | 0.245 | 0.255 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,484,700 |
20 Sep 2023 | MYR | 0.26 | 0.265 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,047,400 |
19 Sep 2023 | MYR | 0.22 | 0.26 | 0.22 | 0.255 | 0.255 | +0.035 (+15.91%) | 5,690,800 |
18 Sep 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 403,600 |
15 Sep 2023 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 570,800 |
14 Sep 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,218,700 |
13 Sep 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 555,000 |
12 Sep 2023 | MYR | 0.205 | 0.225 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,589,900 |
11 Sep 2023 | MYR | 0.23 | 0.235 | 0.205 | 0.21 | 0.21 | -0.02 (-8.70%) | 1,605,500 |
8 Sep 2023 | MYR | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,234,600 |
7 Sep 2023 | MYR | 0.225 | 0.225 | 0.205 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,413,600 |