Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | MYR | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 690,300 |
13 Aug 2024 | MYR | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 551,000 |
12 Aug 2024 | MYR | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,232,800 |
9 Aug 2024 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | +0.05 (+4.90%) | 994,800 |
8 Aug 2024 | MYR | 1.02 | 1.06 | 0.995 | 1.02 | 1.02 | 0.0 (0.0%) | 1,857,400 |
7 Aug 2024 | MYR | 1 | 1.04 | 0.965 | 1.02 | 1.02 | +0.025 (+2.51%) | 1,870,600 |
6 Aug 2024 | MYR | 0.93 | 0.995 | 0.91 | 0.995 | 0.995 | +0.065 (+6.99%) | 7,673,000 |
5 Aug 2024 | MYR | 1.02 | 1.04 | 0.9 | 0.93 | 0.93 | -0.15 (-13.89%) | 8,177,800 |
2 Aug 2024 | MYR | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -0.05 (-4.42%) | 3,118,600 |
1 Aug 2024 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,689,900 |
31 Jul 2024 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 887,800 |
30 Jul 2024 | MYR | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,321,700 |
29 Jul 2024 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,937,400 |
26 Jul 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,024,800 |
25 Jul 2024 | MYR | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,495,800 |
24 Jul 2024 | MYR | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,302,100 |
23 Jul 2024 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,215,200 |
22 Jul 2024 | MYR | 1.13 | 1.14 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,540,300 |
19 Jul 2024 | MYR | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 3,851,600 |
18 Jul 2024 | MYR | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 4,153,100 |
17 Jul 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 1,881,600 |
16 Jul 2024 | MYR | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 963,200 |
15 Jul 2024 | MYR | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | +0.05 (+4.42%) | 6,093,200 |
12 Jul 2024 | MYR | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,954,800 |
11 Jul 2024 | MYR | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 3,064,200 |
10 Jul 2024 | MYR | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,630,400 |
9 Jul 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 723,100 |
5 Jul 2024 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,198,700 |
4 Jul 2024 | MYR | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 4,665,800 |
3 Jul 2024 | MYR | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 3,517,300 |