Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 1.96 | 2.05 | 1.94 | 2.03 | 2.03 | +0.07 (+3.57%) | 604,100 |
25 Jul 2024 | MYR | 2 | 2.01 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,402,100 |
24 Jul 2024 | MYR | 2.12 | 2.12 | 2.01 | 2.02 | 2.02 | -0.08 (-3.81%) | 668,300 |
23 Jul 2024 | MYR | 2.1 | 2.12 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 614,000 |
22 Jul 2024 | MYR | 2.11 | 2.14 | 2 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,346,000 |
19 Jul 2024 | MYR | 2.03 | 2.15 | 2.02 | 2.11 | 2.11 | +0.07 (+3.43%) | 1,973,700 |
18 Jul 2024 | MYR | 2 | 2.05 | 1.98 | 2.04 | 2.04 | +0.04 (+2%) | 1,164,200 |
17 Jul 2024 | MYR | 1.93 | 2.04 | 1.92 | 2 | 2 | +0.09 (+4.71%) | 3,897,300 |
16 Jul 2024 | MYR | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,054,400 |
15 Jul 2024 | MYR | 1.9 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 734,900 |
12 Jul 2024 | MYR | 1.91 | 1.95 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 3,640,000 |
11 Jul 2024 | MYR | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,408,000 |
10 Jul 2024 | MYR | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,036,400 |
9 Jul 2024 | MYR | 1.83 | 1.92 | 1.8 | 1.87 | 1.87 | +0.05 (+2.75%) | 1,655,900 |
5 Jul 2024 | MYR | 1.82 | 1.87 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,609,000 |
4 Jul 2024 | MYR | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | +0.05 (+2.84%) | 1,177,400 |
3 Jul 2024 | MYR | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,484,400 |
2 Jul 2024 | MYR | 1.76 | 1.8 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,246,800 |
1 Jul 2024 | MYR | 1.68 | 1.77 | 1.63 | 1.75 | 1.75 | +0.11 (+6.71%) | 1,651,200 |
28 Jun 2024 | MYR | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 443,400 |
27 Jun 2024 | MYR | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 520,400 |
26 Jun 2024 | MYR | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 549,900 |
25 Jun 2024 | MYR | 1.59 | 1.65 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 755,200 |
24 Jun 2024 | MYR | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 1,879,200 |
21 Jun 2024 | MYR | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,301,200 |
20 Jun 2024 | MYR | 1.73 | 1.75 | 1.65 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,792,100 |
19 Jun 2024 | MYR | 1.8 | 1.85 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 3,105,000 |
18 Jun 2024 | MYR | 1.75 | 1.96 | 1.73 | 1.78 | 1.78 | +0.08 (+4.71%) | 8,857,900 |
14 Jun 2024 | MYR | 1.68 | 1.73 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,823,300 |
13 Jun 2024 | MYR | 1.57 | 1.68 | 1.52 | 1.68 | 1.68 | +0.07 (+4.35%) | 3,066,500 |