Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 3.34 | 3.36 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 936,500 |
25 Jul 2024 | MYR | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | -0.09 (-2.62%) | 2,800,700 |
24 Jul 2024 | MYR | 3.42 | 3.47 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 922,700 |
23 Jul 2024 | MYR | 3.4 | 3.48 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 1,043,500 |
22 Jul 2024 | MYR | 3.42 | 3.42 | 3.3 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,073,300 |
19 Jul 2024 | MYR | 3.49 | 3.49 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 963,600 |
18 Jul 2024 | MYR | 3.41 | 3.5 | 3.31 | 3.5 | 3.5 | +0.07 (+2.04%) | 2,541,800 |
17 Jul 2024 | MYR | 3.58 | 3.58 | 3.43 | 3.43 | 3.43 | -0.1 (-2.83%) | 2,523,500 |
16 Jul 2024 | MYR | 3.6 | 3.6 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 857,700 |
15 Jul 2024 | MYR | 3.56 | 3.6 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,644,500 |
12 Jul 2024 | MYR | 3.6 | 3.6 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,431,700 |
11 Jul 2024 | MYR | 3.61 | 3.63 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 1,654,800 |
10 Jul 2024 | MYR | 3.57 | 3.61 | 3.52 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,239,300 |
9 Jul 2024 | MYR | 3.6 | 3.63 | 3.52 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,448,800 |
5 Jul 2024 | MYR | 3.64 | 3.67 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 1,230,200 |
4 Jul 2024 | MYR | 3.68 | 3.7 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,234,800 |
3 Jul 2024 | MYR | 3.62 | 3.67 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,467,000 |
2 Jul 2024 | MYR | 3.48 | 3.62 | 3.43 | 3.6 | 3.6 | +0.12 (+3.45%) | 2,137,900 |
1 Jul 2024 | MYR | 3.4 | 3.48 | 3.39 | 3.48 | 3.48 | +0.06 (+1.75%) | 556,100 |
28 Jun 2024 | MYR | 3.41 | 3.45 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 861,300 |
27 Jun 2024 | MYR | 3.42 | 3.47 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 773,200 |
26 Jun 2024 | MYR | 3.41 | 3.51 | 3.4 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,419,500 |
25 Jun 2024 | MYR | 3.5 | 3.5 | 3.26 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,981,800 |
24 Jun 2024 | MYR | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 834,100 |
21 Jun 2024 | MYR | 3.55 | 3.61 | 3.53 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,124,000 |
20 Jun 2024 | MYR | 3.47 | 3.61 | 3.41 | 3.59 | 3.59 | +0.12 (+3.46%) | 1,738,400 |
19 Jun 2024 | MYR | 3.58 | 3.6 | 3.47 | 3.47 | 3.47 | -0.11 (-3.07%) | 1,514,600 |
18 Jun 2024 | MYR | 3.62 | 3.66 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 688,500 |
14 Jun 2024 | MYR | 3.63 | 3.65 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 718,300 |
13 Jun 2024 | MYR | 3.63 | 3.67 | 3.54 | 3.63 | 3.63 | 0.0 (0.0%) | 1,954,900 |