Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 861,600 |
6 Aug 2024 | MYR | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | +0.07 (+5.83%) | 1,486,500 |
5 Aug 2024 | MYR | 1.29 | 1.29 | 1.19 | 1.2 | 1.2 | -0.13 (-9.77%) | 2,676,400 |
2 Aug 2024 | MYR | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,379,300 |
1 Aug 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 344,900 |
31 Jul 2024 | MYR | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 429,300 |
30 Jul 2024 | MYR | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 744,500 |
29 Jul 2024 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 295,600 |
26 Jul 2024 | MYR | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 797,600 |
25 Jul 2024 | MYR | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 3,268,700 |
24 Jul 2024 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 4,666,700 |
23 Jul 2024 | MYR | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 825,800 |
22 Jul 2024 | MYR | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 2,585,900 |
19 Jul 2024 | MYR | 1.48 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 1,071,900 |
18 Jul 2024 | MYR | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,041,300 |
17 Jul 2024 | MYR | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,108,300 |
16 Jul 2024 | MYR | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,479,000 |
15 Jul 2024 | MYR | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,285,400 |
12 Jul 2024 | MYR | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,828,500 |
11 Jul 2024 | MYR | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,032,900 |
10 Jul 2024 | MYR | 1.55 | 1.57 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,902,200 |
9 Jul 2024 | MYR | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | +0.07 (+4.76%) | 1,687,500 |
5 Jul 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 1,142,100 |
4 Jul 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 1,222,200 |
3 Jul 2024 | MYR | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,581,700 |
2 Jul 2024 | MYR | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 2,062,400 |
1 Jul 2024 | MYR | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 1,036,500 |
28 Jun 2024 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.04 (+2.78%) | 2,314,900 |
27 Jun 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 202,500 |
26 Jun 2024 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 259,400 |