Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,306,500 |
5 Sep 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,621,400 |
4 Sep 2023 | MYR | 0.195 | 0.22 | 0.185 | 0.215 | 0.215 | +0.02 (+10.26%) | 5,109,600 |
1 Sep 2023 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 1,510,000 |
30 Aug 2023 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 829,200 |
29 Aug 2023 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,744,300 |
28 Aug 2023 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.02 (-10.26%) | 4,241,100 |
25 Aug 2023 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,014,200 |
24 Aug 2023 | MYR | 0.17 | 0.24 | 0.17 | 0.2 | 0.2 | +0.01 (+5.26%) | 9,011,100 |
23 Aug 2023 | MYR | 0.1791 | 0.19 | 0.1764 | 0.19 | 0.19 | +0.014 (+7.71%) | 10,745,368 |
22 Aug 2023 | MYR | 0.1819 | 0.1846 | 0.1737 | 0.1764 | 0.1764 | -0.005 (-3.02%) | 5,303,789 |
21 Aug 2023 | MYR | 0.1819 | 0.1846 | 0.1737 | 0.1819 | 0.1819 | 0.0 (0.0%) | 3,091,236 |
18 Aug 2023 | MYR | 0.1683 | 0.2063 | 0.1683 | 0.1819 | 0.1819 | +0.014 (+8.08%) | 15,855,736 |
17 Aug 2023 | MYR | 0.1601 | 0.171 | 0.1574 | 0.1683 | 0.1683 | -0.122 (-41.97%) | 5,209,289 |
16 Aug 2023 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 773,400 |
15 Aug 2023 | MYR | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 1,397,200 |
14 Aug 2023 | MYR | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,011,000 |
11 Aug 2023 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 505,500 |
10 Aug 2023 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 216,800 |
9 Aug 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 230,300 |
8 Aug 2023 | MYR | 0.3 | 0.3 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 2,339,900 |
7 Aug 2023 | MYR | 0.295 | 0.305 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,078,100 |
4 Aug 2023 | MYR | 0.28 | 0.31 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 3,823,700 |
3 Aug 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 226,000 |
2 Aug 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 834,100 |
1 Aug 2023 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 218,600 |
31 Jul 2023 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 80,300 |
28 Jul 2023 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 91,500 |
27 Jul 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 105,000 |
26 Jul 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 31,200 |