Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.605 | 0.65 | 0.605 | 0.64 | 0.64 | +0.04 (+6.67%) | 12,367,000 |
18 Sep 2024 | MYR | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 3,963,700 |
17 Sep 2024 | MYR | 0.605 | 0.61 | 0.585 | 0.6 | 0.6 | -0.005 (-0.83%) | 4,782,900 |
13 Sep 2024 | MYR | 0.615 | 0.625 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 11,408,100 |
12 Sep 2024 | MYR | 0.6 | 0.635 | 0.595 | 0.61 | 0.61 | +0.025 (+4.27%) | 17,157,900 |
11 Sep 2024 | MYR | 0.57 | 0.605 | 0.55 | 0.585 | 0.585 | +0.01 (+1.74%) | 16,338,500 |
10 Sep 2024 | MYR | 0.665 | 0.68 | 0.57 | 0.575 | 0.575 | -0.085 (-12.88%) | 28,580,400 |
9 Sep 2024 | MYR | 0.65 | 0.665 | 0.645 | 0.66 | 0.66 | -0.005 (-0.75%) | 5,496,300 |
6 Sep 2024 | MYR | 0.665 | 0.675 | 0.645 | 0.665 | 0.665 | 0.0 (0.0%) | 9,792,300 |
5 Sep 2024 | MYR | 0.685 | 0.69 | 0.655 | 0.665 | 0.665 | -0.02 (-2.92%) | 5,871,100 |
4 Sep 2024 | MYR | 0.69 | 0.695 | 0.67 | 0.685 | 0.685 | -0.025 (-3.52%) | 9,154,900 |
3 Sep 2024 | MYR | 0.725 | 0.735 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 7,733,300 |
2 Sep 2024 | MYR | 0.705 | 0.725 | 0.695 | 0.72 | 0.72 | +0.015 (+2.13%) | 11,656,300 |
30 Aug 2024 | MYR | 0.65 | 0.705 | 0.65 | 0.705 | 0.705 | +0.055 (+8.46%) | 15,367,700 |
29 Aug 2024 | MYR | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.015 (-2.26%) | 9,552,500 |
28 Aug 2024 | MYR | 0.65 | 0.69 | 0.63 | 0.665 | 0.665 | +0.015 (+2.31%) | 13,675,300 |
27 Aug 2024 | MYR | 0.655 | 0.67 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 7,879,000 |
26 Aug 2024 | MYR | 0.665 | 0.675 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 9,505,000 |
23 Aug 2024 | MYR | 0.695 | 0.695 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 17,795,200 |
22 Aug 2024 | MYR | 0.71 | 0.715 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 9,229,800 |
21 Aug 2024 | MYR | 0.7 | 0.725 | 0.69 | 0.705 | 0.705 | +0.005 (+0.71%) | 9,904,300 |
20 Aug 2024 | MYR | 0.715 | 0.715 | 0.685 | 0.7 | 0.7 | -0.005 (-0.71%) | 15,980,000 |
19 Aug 2024 | MYR | 0.735 | 0.735 | 0.7 | 0.705 | 0.705 | -0.025 (-3.42%) | 10,792,400 |
16 Aug 2024 | MYR | 0.715 | 0.745 | 0.71 | 0.73 | 0.73 | +0.035 (+5.04%) | 19,320,100 |
15 Aug 2024 | MYR | 0.725 | 0.725 | 0.695 | 0.695 | 0.695 | -0.03 (-4.14%) | 12,335,400 |
14 Aug 2024 | MYR | 0.74 | 0.74 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 14,214,200 |
13 Aug 2024 | MYR | 0.75 | 0.75 | 0.715 | 0.72 | 0.72 | -0.025 (-3.36%) | 16,144,100 |
12 Aug 2024 | MYR | 0.735 | 0.77 | 0.735 | 0.745 | 0.745 | +0.02 (+2.76%) | 27,461,300 |
9 Aug 2024 | MYR | 0.725 | 0.75 | 0.71 | 0.725 | 0.725 | +0.02 (+2.84%) | 30,026,200 |
8 Aug 2024 | MYR | 0.685 | 0.72 | 0.67 | 0.705 | 0.705 | 0.0 (0.0%) | 24,314,800 |