Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 0.825 | 0.825 | 0.805 | 0.805 | 0.805 | -0.02 (-2.42%) | 1,166,500 |
25 Jul 2024 | MYR | 0.83 | 0.835 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 674,700 |
24 Jul 2024 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 535,800 |
23 Jul 2024 | MYR | 0.845 | 0.845 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 534,900 |
22 Jul 2024 | MYR | 0.855 | 0.855 | 0.835 | 0.845 | 0.845 | -0.015 (-1.74%) | 1,091,500 |
19 Jul 2024 | MYR | 0.855 | 0.865 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 539,700 |
18 Jul 2024 | MYR | 0.865 | 0.87 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 804,900 |
17 Jul 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 862,500 |
16 Jul 2024 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 687,700 |
15 Jul 2024 | MYR | 0.875 | 0.88 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 768,500 |
12 Jul 2024 | MYR | 0.88 | 0.88 | 0.86 | 0.875 | 0.875 | -0.005 (-0.57%) | 859,400 |
11 Jul 2024 | MYR | 0.88 | 0.895 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,946,000 |
10 Jul 2024 | MYR | 0.88 | 0.885 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 474,900 |
9 Jul 2024 | MYR | 0.88 | 0.885 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 552,100 |
5 Jul 2024 | MYR | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 317,500 |
4 Jul 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 625,700 |
3 Jul 2024 | MYR | 0.88 | 0.895 | 0.875 | 0.895 | 0.895 | +0.015 (+1.70%) | 925,000 |
2 Jul 2024 | MYR | 0.885 | 0.885 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 340,000 |
1 Jul 2024 | MYR | 0.87 | 0.89 | 0.865 | 0.885 | 0.885 | +0.015 (+1.72%) | 465,500 |
28 Jun 2024 | MYR | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 570,900 |
27 Jun 2024 | MYR | 0.875 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 902,000 |
26 Jun 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 559,700 |
25 Jun 2024 | MYR | 0.88 | 0.88 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,005,000 |
24 Jun 2024 | MYR | 0.875 | 0.895 | 0.87 | 0.885 | 0.885 | +0.005 (+0.57%) | 904,900 |
21 Jun 2024 | MYR | 0.88 | 0.89 | 0.875 | 0.88 | 0.88 | +0.01 (+1.15%) | 986,300 |
20 Jun 2024 | MYR | 0.885 | 0.885 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 940,900 |
19 Jun 2024 | MYR | 0.895 | 0.91 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 1,536,200 |
18 Jun 2024 | MYR | 0.915 | 0.925 | 0.895 | 0.895 | 0.895 | -0.02 (-2.19%) | 1,710,100 |
14 Jun 2024 | MYR | 0.915 | 0.925 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 796,400 |
13 Jun 2024 | MYR | 0.93 | 0.935 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 1,318,700 |