Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | MYR | 1.4 | 1.45 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 565,500 |
23 Sep 2024 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 102,000 |
20 Sep 2024 | MYR | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 439,200 |
19 Sep 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 214,700 |
18 Sep 2024 | MYR | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 390,300 |
17 Sep 2024 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 170,200 |
13 Sep 2024 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 367,300 |
12 Sep 2024 | MYR | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 655,900 |
11 Sep 2024 | MYR | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 411,600 |
10 Sep 2024 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 312,800 |
9 Sep 2024 | MYR | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 462,900 |
6 Sep 2024 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 250,400 |
5 Sep 2024 | MYR | 1.3 | 1.3 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 480,600 |
4 Sep 2024 | MYR | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 145,300 |
3 Sep 2024 | MYR | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 148,900 |
2 Sep 2024 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 86,200 |
30 Aug 2024 | MYR | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 39,400 |
29 Aug 2024 | MYR | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 95,700 |
28 Aug 2024 | MYR | 1.23 | 1.3 | 1.22 | 1.3 | 1.3 | 0.0 (0.0%) | 85,400 |
27 Aug 2024 | MYR | 1.29 | 1.3 | 1.23 | 1.3 | 1.3 | -0.02 (-1.52%) | 71,500 |
26 Aug 2024 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
23 Aug 2024 | MYR | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 217,300 |
22 Aug 2024 | MYR | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 321,500 |
21 Aug 2024 | MYR | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 1,300 |
20 Aug 2024 | MYR | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 203,000 |
19 Aug 2024 | MYR | 1.3 | 1.33 | 1.27 | 1.33 | 1.33 | +0.01 (+0.76%) | 129,600 |
16 Aug 2024 | MYR | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 95,800 |
15 Aug 2024 | MYR | 1.3 | 1.34 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 263,900 |
14 Aug 2024 | MYR | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 90,400 |
13 Aug 2024 | MYR | 1.36 | 1.36 | 1.27 | 1.34 | 1.34 | -0.04 (-2.90%) | 270,400 |