Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.16 | 1.2 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,175,900 |
6 Aug 2024 | MYR | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,033,700 |
5 Aug 2024 | MYR | 1.25 | 1.25 | 1.1 | 1.14 | 1.14 | -0.14 (-10.94%) | 2,815,000 |
2 Aug 2024 | MYR | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -0.08 (-5.88%) | 2,493,300 |
1 Aug 2024 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 700,300 |
31 Jul 2024 | MYR | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,218,400 |
30 Jul 2024 | MYR | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,878,600 |
29 Jul 2024 | MYR | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,117,500 |
26 Jul 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 951,600 |
25 Jul 2024 | MYR | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 2,376,800 |
24 Jul 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 986,000 |
23 Jul 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 863,500 |
22 Jul 2024 | MYR | 1.47 | 1.47 | 1.4 | 1.45 | 1.45 | -0.02 (-1.36%) | 2,445,200 |
19 Jul 2024 | MYR | 1.4 | 1.49 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,650,300 |
18 Jul 2024 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,771,800 |
17 Jul 2024 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,143,400 |
16 Jul 2024 | MYR | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,685,800 |
15 Jul 2024 | MYR | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 3,364,200 |
12 Jul 2024 | MYR | 1.39 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,621,500 |
11 Jul 2024 | MYR | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,459,500 |
10 Jul 2024 | MYR | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 1,513,700 |
9 Jul 2024 | MYR | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,376,000 |
5 Jul 2024 | MYR | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,773,600 |
4 Jul 2024 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 800,800 |
3 Jul 2024 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,714,300 |
2 Jul 2024 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,492,300 |
1 Jul 2024 | MYR | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,411,700 |
28 Jun 2024 | MYR | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 1,419,900 |
27 Jun 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,008,000 |
26 Jun 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,877,400 |