Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 0.645 | 0.655 | 0.635 | 0.655 | 0.655 | 0.0 (0.0%) | 877,800 |
17 Sep 2024 | MYR | 0.655 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 118,800 |
13 Sep 2024 | MYR | 0.65 | 0.665 | 0.65 | 0.655 | 0.655 | +0.01 (+1.55%) | 400,000 |
12 Sep 2024 | MYR | 0.64 | 0.655 | 0.64 | 0.645 | 0.645 | +0.01 (+1.57%) | 250,200 |
11 Sep 2024 | MYR | 0.65 | 0.65 | 0.625 | 0.635 | 0.635 | -0.015 (-2.31%) | 1,240,300 |
10 Sep 2024 | MYR | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 605,300 |
9 Sep 2024 | MYR | 0.665 | 0.665 | 0.64 | 0.64 | 0.64 | -0.025 (-3.76%) | 693,900 |
6 Sep 2024 | MYR | 0.675 | 0.685 | 0.655 | 0.665 | 0.665 | -0.01 (-1.48%) | 405,600 |
5 Sep 2024 | MYR | 0.675 | 0.685 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 1,290,400 |
4 Sep 2024 | MYR | 0.67 | 0.68 | 0.66 | 0.675 | 0.675 | -0.005 (-0.74%) | 617,700 |
3 Sep 2024 | MYR | 0.69 | 0.7 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 1,664,500 |
2 Sep 2024 | MYR | 0.655 | 0.695 | 0.65 | 0.685 | 0.685 | +0.035 (+5.38%) | 2,188,600 |
30 Aug 2024 | MYR | 0.635 | 0.66 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,877,900 |
29 Aug 2024 | MYR | 0.645 | 0.645 | 0.595 | 0.63 | 0.63 | -0.015 (-2.33%) | 3,144,200 |
28 Aug 2024 | MYR | 0.68 | 0.685 | 0.645 | 0.645 | 0.645 | -0.035 (-5.15%) | 1,287,000 |
27 Aug 2024 | MYR | 0.68 | 0.69 | 0.665 | 0.68 | 0.68 | 0.0 (0.0%) | 3,500,600 |
26 Aug 2024 | MYR | 0.675 | 0.69 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 1,869,700 |
23 Aug 2024 | MYR | 0.68 | 0.68 | 0.65 | 0.675 | 0.675 | -0.01 (-1.46%) | 2,478,200 |
22 Aug 2024 | MYR | 0.73 | 0.73 | 0.665 | 0.685 | 0.685 | -0.045 (-6.16%) | 4,121,200 |
21 Aug 2024 | MYR | 0.725 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,659,500 |
20 Aug 2024 | MYR | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,406,300 |
19 Aug 2024 | MYR | 0.745 | 0.745 | 0.72 | 0.73 | 0.73 | -0.015 (-2.01%) | 3,086,000 |
16 Aug 2024 | MYR | 0.72 | 0.75 | 0.72 | 0.745 | 0.745 | +0.025 (+3.47%) | 4,167,900 |
15 Aug 2024 | MYR | 0.735 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 2,930,300 |
14 Aug 2024 | MYR | 0.755 | 0.755 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,932,000 |
13 Aug 2024 | MYR | 0.76 | 0.76 | 0.725 | 0.74 | 0.74 | -0.02 (-2.63%) | 4,162,400 |
12 Aug 2024 | MYR | 0.76 | 0.79 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 5,189,300 |
9 Aug 2024 | MYR | 0.735 | 0.77 | 0.73 | 0.755 | 0.755 | +0.045 (+6.34%) | 8,631,100 |
8 Aug 2024 | MYR | 0.675 | 0.725 | 0.665 | 0.71 | 0.71 | +0.03 (+4.41%) | 7,310,400 |
7 Aug 2024 | MYR | 0.655 | 0.695 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 9,101,100 |