Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 347,200 |
17 Sep 2024 | MYR | 0.575 | 0.59 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 382,400 |
13 Sep 2024 | MYR | 0.575 | 0.59 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 602,000 |
12 Sep 2024 | MYR | 0.585 | 0.6 | 0.555 | 0.57 | 0.57 | -0.015 (-2.56%) | 1,645,600 |
11 Sep 2024 | MYR | 0.6 | 0.6 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 795,100 |
10 Sep 2024 | MYR | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 133,700 |
9 Sep 2024 | MYR | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 366,100 |
6 Sep 2024 | MYR | 0.63 | 0.63 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 336,300 |
5 Sep 2024 | MYR | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 416,700 |
4 Sep 2024 | MYR | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 441,100 |
3 Sep 2024 | MYR | 0.685 | 0.685 | 0.645 | 0.67 | 0.67 | 0.0 (0.0%) | 762,600 |
2 Sep 2024 | MYR | 0.615 | 0.68 | 0.615 | 0.67 | 0.67 | +0.055 (+8.94%) | 2,803,300 |
30 Aug 2024 | MYR | 0.58 | 0.625 | 0.575 | 0.615 | 0.615 | +0.035 (+6.03%) | 1,393,600 |
29 Aug 2024 | MYR | 0.625 | 0.625 | 0.57 | 0.58 | 0.58 | -0.035 (-5.69%) | 904,600 |
28 Aug 2024 | MYR | 0.61 | 0.62 | 0.59 | 0.615 | 0.615 | 0.0 (0.0%) | 1,934,300 |
27 Aug 2024 | MYR | 0.635 | 0.655 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 1,080,100 |
26 Aug 2024 | MYR | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 351,800 |
23 Aug 2024 | MYR | 0.645 | 0.645 | 0.615 | 0.63 | 0.63 | -0.015 (-2.33%) | 1,060,700 |
22 Aug 2024 | MYR | 0.675 | 0.675 | 0.635 | 0.645 | 0.645 | -0.03 (-4.44%) | 1,615,900 |
21 Aug 2024 | MYR | 0.665 | 0.7 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 1,250,500 |
20 Aug 2024 | MYR | 0.7 | 0.705 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 2,032,400 |
19 Aug 2024 | MYR | 0.725 | 0.725 | 0.7 | 0.7 | 0.7 | -0.025 (-3.45%) | 1,356,400 |
16 Aug 2024 | MYR | 0.72 | 0.735 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 1,298,000 |
15 Aug 2024 | MYR | 0.72 | 0.735 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 1,027,000 |
14 Aug 2024 | MYR | 0.75 | 0.75 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 580,900 |
13 Aug 2024 | MYR | 0.755 | 0.755 | 0.725 | 0.735 | 0.735 | -0.02 (-2.65%) | 948,600 |
12 Aug 2024 | MYR | 0.775 | 0.79 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 2,579,400 |
9 Aug 2024 | MYR | 0.765 | 0.78 | 0.76 | 0.775 | 0.775 | +0.03 (+4.03%) | 2,753,700 |
8 Aug 2024 | MYR | 0.71 | 0.78 | 0.705 | 0.745 | 0.745 | +0.03 (+4.20%) | 6,742,400 |
7 Aug 2024 | MYR | 0.68 | 0.725 | 0.65 | 0.715 | 0.715 | +0.05 (+7.52%) | 3,244,000 |