Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.825 | 0.91 | 0.825 | 0.91 | 0.91 | +0.085 (+10.30%) | 1,152,900 |
18 Sep 2024 | MYR | 0.815 | 0.825 | 0.8 | 0.825 | 0.825 | +0.01 (+1.23%) | 712,000 |
17 Sep 2024 | MYR | 0.835 | 0.835 | 0.805 | 0.815 | 0.815 | -0.02 (-2.40%) | 607,100 |
13 Sep 2024 | MYR | 0.835 | 0.86 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 592,000 |
12 Sep 2024 | MYR | 0.785 | 0.835 | 0.785 | 0.835 | 0.835 | +0.06 (+7.74%) | 1,283,400 |
11 Sep 2024 | MYR | 0.84 | 0.84 | 0.77 | 0.775 | 0.775 | -0.065 (-7.74%) | 1,918,100 |
10 Sep 2024 | MYR | 0.865 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 760,200 |
9 Sep 2024 | MYR | 0.84 | 0.875 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 1,322,100 |
6 Sep 2024 | MYR | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 805,200 |
5 Sep 2024 | MYR | 0.93 | 0.93 | 0.83 | 0.865 | 0.865 | -0.065 (-6.99%) | 4,105,600 |
4 Sep 2024 | MYR | 0.97 | 0.98 | 0.925 | 0.93 | 0.93 | -0.06 (-6.06%) | 1,842,700 |
3 Sep 2024 | MYR | 0.99 | 1 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 435,900 |
2 Sep 2024 | MYR | 0.975 | 1.02 | 0.975 | 0.99 | 0.99 | +0.015 (+1.54%) | 920,900 |
30 Aug 2024 | MYR | 0.98 | 0.99 | 0.96 | 0.975 | 0.975 | +0.02 (+2.09%) | 942,100 |
29 Aug 2024 | MYR | 0.98 | 0.985 | 0.95 | 0.955 | 0.955 | -0.025 (-2.55%) | 751,100 |
28 Aug 2024 | MYR | 0.995 | 1.03 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 941,200 |
27 Aug 2024 | MYR | 1.07 | 1.09 | 0.985 | 0.995 | 0.995 | -0.075 (-7.01%) | 2,206,300 |
26 Aug 2024 | MYR | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 291,600 |
23 Aug 2024 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 826,500 |
22 Aug 2024 | MYR | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 165,000 |
21 Aug 2024 | MYR | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 324,900 |
20 Aug 2024 | MYR | 1.15 | 1.16 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,051,600 |
19 Aug 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 569,300 |
16 Aug 2024 | MYR | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 858,000 |
15 Aug 2024 | MYR | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 916,900 |
14 Aug 2024 | MYR | 1.2 | 1.24 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 581,300 |
13 Aug 2024 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 294,400 |
12 Aug 2024 | MYR | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 524,100 |
9 Aug 2024 | MYR | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 672,300 |
8 Aug 2024 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 351,500 |