Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | MYR | 0.68 | 0.705 | 0.625 | 0.65 | 0.65 | -0.025 (-3.70%) | 7,569,500 |
5 Aug 2024 | MYR | 0.73 | 0.735 | 0.645 | 0.675 | 0.675 | -0.085 (-11.18%) | 11,241,900 |
2 Aug 2024 | MYR | 0.775 | 0.775 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 5,721,700 |
1 Aug 2024 | MYR | 0.805 | 0.815 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 3,874,200 |
31 Jul 2024 | MYR | 0.81 | 0.81 | 0.775 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,909,000 |
30 Jul 2024 | MYR | 0.82 | 0.835 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 3,459,800 |
29 Jul 2024 | MYR | 0.825 | 0.85 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 11,407,200 |
26 Jul 2024 | MYR | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 13,870,900 |
25 Jul 2024 | MYR | 0.765 | 0.78 | 0.755 | 0.76 | 0.76 | -0.025 (-3.18%) | 6,244,000 |
24 Jul 2024 | MYR | 0.795 | 0.795 | 0.77 | 0.785 | 0.785 | -0.01 (-1.26%) | 7,397,000 |
23 Jul 2024 | MYR | 0.81 | 0.825 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 5,679,100 |
22 Jul 2024 | MYR | 0.82 | 0.83 | 0.78 | 0.805 | 0.805 | -0.015 (-1.83%) | 13,462,100 |
19 Jul 2024 | MYR | 0.84 | 0.85 | 0.815 | 0.82 | 0.82 | -0.025 (-2.96%) | 6,758,900 |
18 Jul 2024 | MYR | 0.87 | 0.875 | 0.825 | 0.845 | 0.845 | -0.025 (-2.87%) | 8,032,200 |
17 Jul 2024 | MYR | 0.875 | 0.885 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 8,171,600 |
16 Jul 2024 | MYR | 0.85 | 0.875 | 0.845 | 0.865 | 0.865 | +0.025 (+2.98%) | 19,408,200 |
15 Jul 2024 | MYR | 0.935 | 0.965 | 0.8 | 0.84 | 0.84 | -0.085 (-9.19%) | 61,934,400 |
12 Jul 2024 | MYR | 0.865 | 0.925 | 0.865 | 0.925 | 0.925 | +0.065 (+7.56%) | 28,833,400 |
11 Jul 2024 | MYR | 0.81 | 0.865 | 0.81 | 0.86 | 0.86 | +0.055 (+6.83%) | 27,338,800 |
10 Jul 2024 | MYR | 0.795 | 0.82 | 0.765 | 0.805 | 0.805 | +0.025 (+3.21%) | 25,609,700 |
9 Jul 2024 | MYR | 0.735 | 0.805 | 0.73 | 0.78 | 0.78 | +0.045 (+6.12%) | 57,111,700 |
5 Jul 2024 | MYR | 0.71 | 0.74 | 0.705 | 0.735 | 0.735 | +0.025 (+3.52%) | 26,400,400 |
4 Jul 2024 | MYR | 0.705 | 0.725 | 0.685 | 0.71 | 0.71 | +0.005 (+0.71%) | 22,247,300 |
3 Jul 2024 | MYR | 0.695 | 0.745 | 0.67 | 0.705 | 0.705 | +0.01 (+1.44%) | 79,689,800 |
2 Jul 2024 | MYR | 0.66 | 0.705 | 0.61 | 0.695 | 0.695 | 0.0 (0.0%) | 212,316,600 |