Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 0.845 | 0.85 | 0.82 | 0.83 | 0.83 | -0.015 (-1.78%) | 1,181,600 |
17 Sep 2024 | MYR | 0.835 | 0.855 | 0.815 | 0.845 | 0.845 | +0.015 (+1.81%) | 4,083,800 |
13 Sep 2024 | MYR | 0.81 | 0.835 | 0.805 | 0.83 | 0.83 | +0.02 (+2.47%) | 3,863,200 |
12 Sep 2024 | MYR | 0.76 | 0.815 | 0.76 | 0.81 | 0.81 | +0.06 (+8%) | 4,574,700 |
11 Sep 2024 | MYR | 0.77 | 0.785 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 4,796,200 |
10 Sep 2024 | MYR | 0.8 | 0.81 | 0.765 | 0.79 | 0.79 | -0.005 (-0.63%) | 5,876,400 |
9 Sep 2024 | MYR | 0.81 | 0.81 | 0.785 | 0.795 | 0.795 | -0.025 (-3.05%) | 3,304,000 |
6 Sep 2024 | MYR | 0.83 | 0.84 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 2,583,000 |
5 Sep 2024 | MYR | 0.845 | 0.86 | 0.825 | 0.835 | 0.835 | -0.005 (-0.60%) | 2,816,700 |
4 Sep 2024 | MYR | 0.845 | 0.865 | 0.835 | 0.84 | 0.84 | -0.045 (-5.08%) | 3,428,400 |
3 Sep 2024 | MYR | 0.88 | 0.91 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 3,925,700 |
2 Sep 2024 | MYR | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | +0.025 (+2.92%) | 4,161,000 |
30 Aug 2024 | MYR | 0.84 | 0.86 | 0.82 | 0.855 | 0.855 | +0.03 (+3.64%) | 4,330,100 |
29 Aug 2024 | MYR | 0.825 | 0.845 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 2,866,900 |
28 Aug 2024 | MYR | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,033,800 |
27 Aug 2024 | MYR | 0.86 | 0.92 | 0.815 | 0.85 | 0.85 | +0.015 (+1.80%) | 21,557,700 |
26 Aug 2024 | MYR | 0.845 | 0.855 | 0.825 | 0.835 | 0.835 | -0.01 (-1.18%) | 2,636,700 |
23 Aug 2024 | MYR | 0.86 | 0.86 | 0.83 | 0.845 | 0.845 | -0.02 (-2.31%) | 2,515,200 |
22 Aug 2024 | MYR | 0.86 | 0.885 | 0.845 | 0.865 | 0.865 | +0.015 (+1.76%) | 3,310,000 |
21 Aug 2024 | MYR | 0.84 | 0.865 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 2,057,700 |
20 Aug 2024 | MYR | 0.885 | 0.895 | 0.83 | 0.845 | 0.845 | -0.035 (-3.98%) | 5,208,700 |
19 Aug 2024 | MYR | 0.92 | 0.92 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 4,278,200 |
16 Aug 2024 | MYR | 0.9 | 0.92 | 0.895 | 0.895 | 0.895 | +0.01 (+1.13%) | 2,486,700 |
15 Aug 2024 | MYR | 0.905 | 0.91 | 0.87 | 0.885 | 0.885 | -0.02 (-2.21%) | 3,973,800 |
14 Aug 2024 | MYR | 0.92 | 0.935 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 5,922,400 |
13 Aug 2024 | MYR | 0.915 | 0.925 | 0.895 | 0.915 | 0.915 | 0.0 (0.0%) | 2,209,800 |
12 Aug 2024 | MYR | 0.93 | 0.95 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 9,782,500 |
9 Aug 2024 | MYR | 0.855 | 0.925 | 0.85 | 0.92 | 0.92 | +0.085 (+10.18%) | 14,538,700 |
8 Aug 2024 | MYR | 0.805 | 0.855 | 0.78 | 0.835 | 0.835 | +0.01 (+1.21%) | 9,896,300 |
7 Aug 2024 | MYR | 0.76 | 0.83 | 0.73 | 0.825 | 0.825 | +0.07 (+9.27%) | 15,205,900 |