Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | MYR | 0.935 | 0.945 | 0.915 | 0.945 | 0.945 | -0.02 (-2.07%) | 1,222,100 |
25 Sep 2024 | MYR | 0.97 | 0.975 | 0.95 | 0.965 | 0.965 | 0.0 (0.0%) | 1,291,700 |
24 Sep 2024 | MYR | 0.985 | 0.985 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 676,200 |
23 Sep 2024 | MYR | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.025 (+2.62%) | 1,150,300 |
20 Sep 2024 | MYR | 0.975 | 0.995 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 2,903,300 |
19 Sep 2024 | MYR | 0.96 | 0.97 | 0.955 | 0.97 | 0.97 | +0.015 (+1.57%) | 1,434,100 |
18 Sep 2024 | MYR | 0.955 | 0.975 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 1,739,700 |
17 Sep 2024 | MYR | 0.94 | 0.955 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 1,776,000 |
13 Sep 2024 | MYR | 0.94 | 0.95 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 2,433,900 |
12 Sep 2024 | MYR | 0.955 | 0.97 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 2,039,400 |
11 Sep 2024 | MYR | 0.975 | 0.98 | 0.95 | 0.955 | 0.955 | -0.025 (-2.55%) | 1,494,400 |
10 Sep 2024 | MYR | 0.99 | 0.995 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 749,400 |
9 Sep 2024 | MYR | 0.995 | 0.995 | 0.965 | 0.98 | 0.98 | -0.005 (-0.51%) | 1,512,300 |
6 Sep 2024 | MYR | 0.99 | 0.995 | 0.975 | 0.985 | 0.985 | -0.005 (-0.51%) | 825,900 |
5 Sep 2024 | MYR | 0.99 | 1 | 0.975 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,369,200 |
4 Sep 2024 | MYR | 0.995 | 1.01 | 0.985 | 1.01 | 1.01 | +0.01 (+1%) | 1,149,500 |
3 Sep 2024 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 1,131,100 |
2 Sep 2024 | MYR | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 791,900 |
30 Aug 2024 | MYR | 0.995 | 1.05 | 0.995 | 1.05 | 1.05 | +0.055 (+5.53%) | 1,601,900 |
29 Aug 2024 | MYR | 0.99 | 1 | 0.97 | 0.995 | 0.995 | +0.015 (+1.53%) | 844,100 |
28 Aug 2024 | MYR | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 2,503,100 |
27 Aug 2024 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 803,200 |
26 Aug 2024 | MYR | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,376,000 |
23 Aug 2024 | MYR | 1.07 | 1.08 | 0.995 | 1.01 | 1.01 | -0.02 (-1.94%) | 3,988,100 |
22 Aug 2024 | MYR | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 473,300 |
21 Aug 2024 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 235,300 |
20 Aug 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,496,200 |
19 Aug 2024 | MYR | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,122,700 |
16 Aug 2024 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 331,700 |
15 Aug 2024 | MYR | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,233,300 |