Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 0.675 | 0.715 | 0.65 | 0.705 | 0.705 | +0.045 (+6.82%) | 35,656,400 |
6 Aug 2024 | MYR | 0.675 | 0.685 | 0.615 | 0.66 | 0.66 | +0.01 (+1.54%) | 54,454,700 |
5 Aug 2024 | MYR | 0.72 | 0.725 | 0.64 | 0.65 | 0.65 | -0.105 (-13.91%) | 59,604,200 |
2 Aug 2024 | MYR | 0.775 | 0.775 | 0.745 | 0.755 | 0.755 | -0.035 (-4.43%) | 17,523,600 |
1 Aug 2024 | MYR | 0.835 | 0.84 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 15,031,700 |
31 Jul 2024 | MYR | 0.79 | 0.83 | 0.78 | 0.815 | 0.815 | +0.02 (+2.52%) | 15,680,500 |
30 Jul 2024 | MYR | 0.845 | 0.85 | 0.775 | 0.795 | 0.795 | -0.05 (-5.92%) | 31,544,600 |
29 Jul 2024 | MYR | 0.85 | 0.875 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 20,120,200 |
26 Jul 2024 | MYR | 0.855 | 0.86 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 17,554,400 |
25 Jul 2024 | MYR | 0.865 | 0.88 | 0.85 | 0.855 | 0.855 | -0.03 (-3.39%) | 23,063,200 |
24 Jul 2024 | MYR | 0.89 | 0.905 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 14,806,700 |
23 Jul 2024 | MYR | 0.9 | 0.915 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 26,079,300 |
22 Jul 2024 | MYR | 0.91 | 0.92 | 0.865 | 0.895 | 0.895 | -0.015 (-1.65%) | 27,726,100 |
19 Jul 2024 | MYR | 0.905 | 0.93 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 19,118,400 |
18 Jul 2024 | MYR | 0.92 | 0.96 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 63,652,500 |
17 Jul 2024 | MYR | 0.855 | 0.94 | 0.855 | 0.92 | 0.92 | +0.08 (+9.52%) | 80,251,500 |
16 Jul 2024 | MYR | 0.87 | 0.875 | 0.835 | 0.84 | 0.84 | -0.02 (-2.33%) | 14,778,700 |
15 Jul 2024 | MYR | 0.865 | 0.895 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 22,055,600 |
12 Jul 2024 | MYR | 0.87 | 0.875 | 0.855 | 0.865 | 0.865 | -0.015 (-1.70%) | 15,360,200 |
11 Jul 2024 | MYR | 0.915 | 0.92 | 0.88 | 0.88 | 0.88 | -0.025 (-2.76%) | 27,605,100 |
10 Jul 2024 | MYR | 0.88 | 0.905 | 0.86 | 0.905 | 0.905 | +0.025 (+2.84%) | 29,524,000 |
9 Jul 2024 | MYR | 0.915 | 0.92 | 0.875 | 0.88 | 0.88 | -0.03 (-3.30%) | 20,747,600 |
5 Jul 2024 | MYR | 0.905 | 0.94 | 0.895 | 0.91 | 0.91 | +0.025 (+2.82%) | 81,019,000 |
4 Jul 2024 | MYR | 0.895 | 0.925 | 0.87 | 0.885 | 0.885 | +0.005 (+0.57%) | 64,814,600 |
3 Jul 2024 | MYR | 0.835 | 0.9 | 0.835 | 0.88 | 0.88 | +0.05 (+6.02%) | 77,763,700 |
2 Jul 2024 | MYR | 0.84 | 0.865 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 43,656,200 |
1 Jul 2024 | MYR | 0.76 | 0.845 | 0.73 | 0.84 | 0.84 | +0.085 (+11.26%) | 85,056,900 |
28 Jun 2024 | MYR | 0.75 | 0.765 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 13,711,400 |
27 Jun 2024 | MYR | 0.765 | 0.795 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 38,332,900 |
26 Jun 2024 | MYR | 0.74 | 0.78 | 0.725 | 0.76 | 0.76 | +0.04 (+5.56%) | 56,833,200 |