Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 3,714,400 |
18 Sep 2024 | MYR | 1.14 | 1.22 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,987,100 |
17 Sep 2024 | MYR | 1.18 | 1.2 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,207,800 |
13 Sep 2024 | MYR | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 3,242,900 |
12 Sep 2024 | MYR | 1.2 | 1.24 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,171,000 |
11 Sep 2024 | MYR | 1.26 | 1.28 | 1.18 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,100,500 |
10 Sep 2024 | MYR | 1.37 | 1.38 | 1.23 | 1.26 | 1.26 | -0.09 (-6.67%) | 5,531,100 |
9 Sep 2024 | MYR | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,422,800 |
6 Sep 2024 | MYR | 1.31 | 1.36 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 2,345,800 |
5 Sep 2024 | MYR | 1.46 | 1.48 | 1.26 | 1.31 | 1.31 | -0.12 (-8.39%) | 7,948,700 |
4 Sep 2024 | MYR | 1.44 | 1.49 | 1.39 | 1.43 | 1.43 | -0.05 (-3.38%) | 6,070,900 |
3 Sep 2024 | MYR | 1.24 | 1.53 | 1.24 | 1.48 | 1.48 | +0.25 (+20.33%) | 16,787,500 |
2 Sep 2024 | MYR | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 3,007,100 |
30 Aug 2024 | MYR | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 3,380,900 |
29 Aug 2024 | MYR | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 1,427,500 |
28 Aug 2024 | MYR | 1.22 | 1.29 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,463,500 |
27 Aug 2024 | MYR | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,848,400 |
26 Aug 2024 | MYR | 1.19 | 1.25 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,949,800 |
23 Aug 2024 | MYR | 1.15 | 1.2 | 1.07 | 1.18 | 1.18 | -0.02 (-1.67%) | 7,317,100 |
22 Aug 2024 | MYR | 1.19 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,740,200 |
21 Aug 2024 | MYR | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 4,582,800 |
20 Aug 2024 | MYR | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,004,400 |
19 Aug 2024 | MYR | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,767,200 |
16 Aug 2024 | MYR | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 8,629,300 |
15 Aug 2024 | MYR | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | +0.09 (+7.76%) | 9,107,200 |
14 Aug 2024 | MYR | 1.2 | 1.22 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 2,702,400 |
13 Aug 2024 | MYR | 1.16 | 1.2 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,991,900 |
12 Aug 2024 | MYR | 1.24 | 1.29 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 4,496,800 |
9 Aug 2024 | MYR | 1.24 | 1.29 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 8,273,600 |
8 Aug 2024 | MYR | 1.11 | 1.25 | 1.06 | 1.19 | 1.19 | +0.08 (+7.21%) | 12,453,200 |