Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 800,000 |
25 Jul 2024 | MYR | 0.635 | 0.64 | 0.625 | 0.635 | 0.635 | -0.01 (-1.55%) | 3,379,500 |
24 Jul 2024 | MYR | 0.65 | 0.655 | 0.635 | 0.645 | 0.645 | -0.005 (-0.77%) | 938,700 |
23 Jul 2024 | MYR | 0.645 | 0.66 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 1,410,700 |
22 Jul 2024 | MYR | 0.66 | 0.665 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,958,500 |
19 Jul 2024 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 1,047,600 |
18 Jul 2024 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 1,395,800 |
17 Jul 2024 | MYR | 0.655 | 0.675 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 3,315,400 |
16 Jul 2024 | MYR | 0.665 | 0.665 | 0.65 | 0.655 | 0.655 | -0.01 (-1.50%) | 3,660,100 |
15 Jul 2024 | MYR | 0.685 | 0.69 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 3,393,800 |
12 Jul 2024 | MYR | 0.665 | 0.685 | 0.66 | 0.68 | 0.68 | +0.015 (+2.26%) | 6,282,500 |
11 Jul 2024 | MYR | 0.64 | 0.675 | 0.64 | 0.665 | 0.665 | +0.03 (+4.72%) | 12,488,100 |
10 Jul 2024 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 4,559,700 |
9 Jul 2024 | MYR | 0.625 | 0.645 | 0.625 | 0.63 | 0.63 | +0.015 (+2.44%) | 7,199,300 |
5 Jul 2024 | MYR | 0.605 | 0.625 | 0.605 | 0.615 | 0.615 | +0.015 (+2.50%) | 4,684,000 |
4 Jul 2024 | MYR | 0.59 | 0.615 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 6,361,200 |
3 Jul 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,965,600 |
2 Jul 2024 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 450,500 |
1 Jul 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 999,400 |
28 Jun 2024 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 699,300 |
27 Jun 2024 | MYR | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 489,000 |
26 Jun 2024 | MYR | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 549,900 |
25 Jun 2024 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,786,600 |
24 Jun 2024 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,197,600 |
21 Jun 2024 | MYR | 0.575 | 0.585 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 2,589,400 |
20 Jun 2024 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 5,815,900 |
19 Jun 2024 | MYR | 0.595 | 0.6 | 0.585 | 0.6 | 0.6 | +0.005 (+0.84%) | 1,315,000 |
18 Jun 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 2,280,600 |
14 Jun 2024 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 3,006,500 |
13 Jun 2024 | MYR | 0.6 | 0.605 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,128,600 |