Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 0.76 | 0.83 | 0.73 | 0.825 | 0.825 | +0.07 (+9.27%) | 15,205,900 |
6 Aug 2024 | MYR | 0.74 | 0.795 | 0.705 | 0.755 | 0.755 | +0.035 (+4.86%) | 16,476,300 |
5 Aug 2024 | MYR | 0.84 | 0.84 | 0.71 | 0.72 | 0.72 | -0.145 (-16.76%) | 29,755,900 |
2 Aug 2024 | MYR | 0.88 | 0.885 | 0.85 | 0.865 | 0.865 | -0.025 (-2.81%) | 13,398,800 |
1 Aug 2024 | MYR | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 2,629,400 |
31 Jul 2024 | MYR | 0.89 | 0.935 | 0.88 | 0.915 | 0.915 | +0.005 (+0.55%) | 5,854,000 |
30 Jul 2024 | MYR | 0.92 | 0.95 | 0.895 | 0.91 | 0.91 | -0.01 (-1.09%) | 6,641,700 |
29 Jul 2024 | MYR | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 3,265,600 |
26 Jul 2024 | MYR | 0.91 | 0.925 | 0.9 | 0.915 | 0.915 | +0.005 (+0.55%) | 3,542,700 |
25 Jul 2024 | MYR | 0.935 | 0.95 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 7,229,700 |
24 Jul 2024 | MYR | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 4,566,000 |
23 Jul 2024 | MYR | 0.975 | 0.985 | 0.955 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,390,200 |
22 Jul 2024 | MYR | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 5,819,900 |
19 Jul 2024 | MYR | 0.995 | 1.02 | 0.97 | 0.98 | 0.98 | -0.015 (-1.51%) | 6,894,400 |
18 Jul 2024 | MYR | 0.97 | 1.03 | 0.965 | 0.995 | 0.995 | +0.02 (+2.05%) | 11,615,800 |
17 Jul 2024 | MYR | 0.96 | 0.98 | 0.955 | 0.975 | 0.975 | +0.02 (+2.09%) | 6,207,900 |
16 Jul 2024 | MYR | 0.965 | 0.975 | 0.945 | 0.955 | 0.955 | -0.01 (-1.04%) | 4,422,100 |
15 Jul 2024 | MYR | 0.945 | 0.97 | 0.945 | 0.965 | 0.965 | +0.02 (+2.12%) | 7,357,800 |
12 Jul 2024 | MYR | 0.95 | 0.96 | 0.94 | 0.945 | 0.945 | -0.015 (-1.56%) | 5,018,100 |
11 Jul 2024 | MYR | 0.98 | 0.98 | 0.955 | 0.96 | 0.96 | -0.025 (-2.54%) | 5,472,700 |
10 Jul 2024 | MYR | 0.97 | 0.985 | 0.955 | 0.985 | 0.985 | +0.015 (+1.55%) | 4,125,300 |
9 Jul 2024 | MYR | 1.03 | 1.07 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 25,627,300 |
5 Jul 2024 | MYR | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | +0.035 (+3.59%) | 25,974,100 |
4 Jul 2024 | MYR | 0.985 | 0.99 | 0.95 | 0.975 | 0.975 | -0.005 (-0.51%) | 8,634,400 |
3 Jul 2024 | MYR | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | +0.015 (+1.55%) | 12,597,400 |
2 Jul 2024 | MYR | 0.96 | 0.98 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 6,087,900 |
1 Jul 2024 | MYR | 0.94 | 0.97 | 0.925 | 0.965 | 0.965 | +0.025 (+2.66%) | 6,136,000 |
28 Jun 2024 | MYR | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 9,415,900 |
27 Jun 2024 | MYR | 0.935 | 0.95 | 0.915 | 0.93 | 0.93 | -0.005 (-0.53%) | 4,855,800 |
26 Jun 2024 | MYR | 0.895 | 0.95 | 0.89 | 0.935 | 0.935 | +0.045 (+5.06%) | 12,214,800 |