Date range to

Historical prices from 09 Jul 2026 to 23 Aug 2026

Date Open Range Close Change Volume
21/08/2026RM 0.555RM 0.545 - RM 0.565RM 0.560RM 0.005 (0.900%)2,896,200
20/08/2026RM 0.540RM 0.535 - RM 0.560RM 0.555RM 0.02 (3.700%)3,367,400
19/08/2026RM 0.530RM 0.530 - RM 0.540RM 0.535RM -0.005 (-0.900%)2,197,200
18/08/2026RM 0.550RM 0.535 - RM 0.555RM 0.540RM -0.01 (-1.800%)3,123,500
17/08/2026RM 0.560RM 0.540 - RM 0.565RM 0.550RM -0.01 (-1.800%)5,288,000
14/08/2026RM 0.565RM 0.550 - RM 0.570RM 0.560RM 0 (0.000%)3,609,300
13/08/2026RM 0.575RM 0.560 - RM 0.590RM 0.560RM -0.015 (-2.600%)5,400,300
12/08/2026RM 0.570RM 0.560 - RM 0.585RM 0.575RM 0.005 (0.900%)8,607,800
11/08/2026RM 0.565RM 0.560 - RM 0.580RM 0.570RM 0 (0.000%)6,514,000
10/08/2026RM 0.565RM 0.555 - RM 0.575RM 0.570RM 0.005 (0.900%)6,801,000
07/08/2026RM 0.545RM 0.540 - RM 0.580RM 0.565RM 0.02 (3.700%)12,333,600
06/08/2026RM 0.550RM 0.535 - RM 0.555RM 0.545RM -0.01 (-1.800%)4,863,200
05/08/2026RM 0.545RM 0.530 - RM 0.555RM 0.555RM 0.02 (3.700%)8,011,700
04/08/2026RM 0.540RM 0.535 - RM 0.550RM 0.535RM -0.005 (-0.900%)4,098,500
03/08/2026RM 0.540RM 0.535 - RM 0.570RM 0.540RM -0.005 (-0.900%)13,382,900
31/07/2026RM 0.520RM 0.510 - RM 0.555RM 0.545RM 0.03 (5.800%)13,320,200
30/07/2026RM 0.500RM 0.500 - RM 0.520RM 0.515RM 0.005 (1.000%)2,774,800
29/07/2026RM 0.500RM 0.490 - RM 0.520RM 0.510RM 0.01 (2.000%)4,882,500
28/07/2026RM 0.500RM 0.495 - RM 0.505RM 0.500RM -0.005 (-1.000%)2,461,400
27/07/2026RM 0.515RM 0.500 - RM 0.520RM 0.505RM -0.01 (-1.900%)3,793,700
24/07/2026RM 0.520RM 0.510 - RM 0.525RM 0.515RM -0.01 (-1.900%)2,758,700
23/07/2026RM 0.535RM 0.520 - RM 0.545RM 0.525RM -0.015 (-2.800%)4,105,900
22/07/2026RM 0.510RM 0.500 - RM 0.545RM 0.540RM 0.035 (6.900%)16,003,500
21/07/2026RM 0.510RM 0.490 - RM 0.515RM 0.505RM -0.015 (-2.900%)6,263,900
20/07/2026RM 0.515RM 0.505 - RM 0.530RM 0.520RM 0.005 (1.000%)3,802,900
17/07/2026RM 0.540RM 0.505 - RM 0.545RM 0.515RM -0.03 (-5.500%)7,317,900
16/07/2026RM 0.555RM 0.540 - RM 0.570RM 0.545RM -0.01 (-1.800%)8,972,300
15/07/2026RM 0.565RM 0.550 - RM 0.575RM 0.555RM 0 (0.000%)7,315,400
14/07/2026RM 0.580RM 0.540 - RM 0.580RM 0.555RM -0.025 (-4.300%)15,238,600
13/07/2026RM 0.595RM 0.580 - RM 0.605RM 0.580RM -0.02 (-3.300%)6,909,800
10/07/2026RM 0.605RM 0.595 - RM 0.635RM 0.600RM -0.01 (-1.600%)31,525,100
09/07/2026RM 0.600RM 0.555 - RM 0.615RM 0.610RM 0 (0.000%)103,114,000