Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | MYR | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 214,900 |
5 Sep 2024 | MYR | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 531,500 |
4 Sep 2024 | MYR | 1.7 | 1.72 | 1.67 | 1.7 | 1.7 | -0.06 (-3.41%) | 556,600 |
3 Sep 2024 | MYR | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 409,100 |
2 Sep 2024 | MYR | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | +0.09 (+5.49%) | 502,000 |
30 Aug 2024 | MYR | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 634,100 |
29 Aug 2024 | MYR | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,727,900 |
28 Aug 2024 | MYR | 1.76 | 1.76 | 1.6 | 1.64 | 1.64 | -0.12 (-6.82%) | 2,487,500 |
27 Aug 2024 | MYR | 1.75 | 1.82 | 1.74 | 1.76 | 1.76 | -0.06 (-3.30%) | 718,600 |
26 Aug 2024 | MYR | 1.8 | 1.85 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 241,200 |
23 Aug 2024 | MYR | 1.86 | 1.86 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 461,900 |
22 Aug 2024 | MYR | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 377,300 |
21 Aug 2024 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 339,100 |
20 Aug 2024 | MYR | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 300,900 |
19 Aug 2024 | MYR | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 224,500 |
16 Aug 2024 | MYR | 1.88 | 1.92 | 1.87 | 1.9 | 1.9 | +0.05 (+2.70%) | 329,500 |
15 Aug 2024 | MYR | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -0.11 (-5.61%) | 688,600 |
14 Aug 2024 | MYR | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 467,500 |
13 Aug 2024 | MYR | 1.98 | 1.98 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 631,600 |
12 Aug 2024 | MYR | 1.95 | 1.99 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 740,200 |
9 Aug 2024 | MYR | 1.93 | 2 | 1.93 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,252,800 |
8 Aug 2024 | MYR | 1.9 | 1.95 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 325,500 |
7 Aug 2024 | MYR | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | +0.1 (+5.49%) | 834,200 |
6 Aug 2024 | MYR | 1.75 | 1.87 | 1.72 | 1.82 | 1.82 | +0.07 (+4.00%) | 2,426,000 |
5 Aug 2024 | MYR | 1.9 | 1.91 | 1.74 | 1.75 | 1.75 | -0.2 (-10.26%) | 3,347,300 |
2 Aug 2024 | MYR | 2 | 2.01 | 1.93 | 1.95 | 1.95 | -0.06 (-2.99%) | 1,793,200 |
1 Aug 2024 | MYR | 2.09 | 2.12 | 2 | 2.01 | 2.01 | -0.08 (-3.83%) | 923,300 |
31 Jul 2024 | MYR | 1.97 | 2.1 | 1.97 | 2.09 | 2.09 | +0.12 (+6.09%) | 1,412,200 |
30 Jul 2024 | MYR | 2 | 2.05 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 855,200 |
29 Jul 2024 | MYR | 2.03 | 2.05 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 699,700 |