Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 686,700 |
18 Sep 2024 | MYR | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 821,500 |
17 Sep 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 336,500 |
13 Sep 2024 | MYR | 1.33 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 362,100 |
12 Sep 2024 | MYR | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 919,300 |
11 Sep 2024 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 151,300 |
10 Sep 2024 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 272,800 |
9 Sep 2024 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 370,600 |
6 Sep 2024 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 173,700 |
5 Sep 2024 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 186,400 |
4 Sep 2024 | MYR | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 597,400 |
3 Sep 2024 | MYR | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 572,900 |
2 Sep 2024 | MYR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 161,400 |
30 Aug 2024 | MYR | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 379,000 |
29 Aug 2024 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 167,800 |
28 Aug 2024 | MYR | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 592,000 |
27 Aug 2024 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 152,900 |
26 Aug 2024 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 116,700 |
23 Aug 2024 | MYR | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 884,300 |
22 Aug 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 69,200 |
21 Aug 2024 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 76,500 |
20 Aug 2024 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 559,700 |
19 Aug 2024 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 252,100 |
16 Aug 2024 | MYR | 1.26 | 1.3 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 346,600 |
15 Aug 2024 | MYR | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,367,600 |
14 Aug 2024 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 226,300 |
13 Aug 2024 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 218,300 |
12 Aug 2024 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 353,500 |
9 Aug 2024 | MYR | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 397,100 |
8 Aug 2024 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 366,800 |