Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 2,395,000 |
18 Sep 2024 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 710,800 |
17 Sep 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 177,400 |
13 Sep 2024 | MYR | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 609,100 |
12 Sep 2024 | MYR | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 350,900 |
11 Sep 2024 | MYR | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 4,746,800 |
10 Sep 2024 | MYR | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 2,283,500 |
9 Sep 2024 | MYR | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 458,700 |
6 Sep 2024 | MYR | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 368,100 |
5 Sep 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 1,690,300 |
4 Sep 2024 | MYR | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 740,900 |
3 Sep 2024 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,063,600 |
2 Sep 2024 | MYR | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,240,100 |
30 Aug 2024 | MYR | 1.49 | 1.56 | 1.48 | 1.56 | 1.56 | +0.08 (+5.41%) | 2,263,900 |
29 Aug 2024 | MYR | 1.59 | 1.6 | 1.46 | 1.48 | 1.48 | -0.13 (-8.07%) | 4,737,000 |
28 Aug 2024 | MYR | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 2,832,800 |
27 Aug 2024 | MYR | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,901,900 |
26 Aug 2024 | MYR | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 3,430,700 |
23 Aug 2024 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,261,200 |
22 Aug 2024 | MYR | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,589,200 |
21 Aug 2024 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,055,400 |
20 Aug 2024 | MYR | 1.69 | 1.69 | 1.58 | 1.6 | 1.6 | -0.09 (-5.33%) | 2,666,000 |
19 Aug 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 791,600 |
16 Aug 2024 | MYR | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | +0.04 (+2.44%) | 4,797,600 |
15 Aug 2024 | MYR | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 986,900 |
14 Aug 2024 | MYR | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,059,500 |
13 Aug 2024 | MYR | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 2,334,500 |
12 Aug 2024 | MYR | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | +0.04 (+2.48%) | 2,828,900 |
9 Aug 2024 | MYR | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | +0.05 (+3.21%) | 3,360,500 |
8 Aug 2024 | MYR | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 2,308,200 |