Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 7.19 | 7.2 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 11,661,700 |
25 Jul 2024 | MYR | 7.2 | 7.2 | 7.14 | 7.19 | 7.19 | -0.01 (-0.14%) | 14,827,500 |
24 Jul 2024 | MYR | 7.25 | 7.25 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 17,092,700 |
23 Jul 2024 | MYR | 7.1 | 7.25 | 7.1 | 7.2 | 7.2 | +0.08 (+1.12%) | 14,225,600 |
22 Jul 2024 | MYR | 7.15 | 7.17 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 20,291,100 |
19 Jul 2024 | MYR | 7.15 | 7.17 | 7.11 | 7.15 | 7.15 | 0.0 (0.0%) | 18,245,000 |
18 Jul 2024 | MYR | 7.16 | 7.18 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 6,627,600 |
17 Jul 2024 | MYR | 7.17 | 7.2 | 7.12 | 7.14 | 7.14 | -0.01 (-0.14%) | 16,477,500 |
16 Jul 2024 | MYR | 7.2 | 7.25 | 7.12 | 7.15 | 7.15 | -0.03 (-0.42%) | 27,586,800 |
15 Jul 2024 | MYR | 7.13 | 7.21 | 7.12 | 7.18 | 7.18 | +0.05 (+0.70%) | 11,589,700 |
12 Jul 2024 | MYR | 7.1 | 7.15 | 7.06 | 7.13 | 7.13 | +0.04 (+0.56%) | 14,666,600 |
11 Jul 2024 | MYR | 7.1 | 7.24 | 7.07 | 7.09 | 7.09 | 0.0 (0.0%) | 28,820,600 |
10 Jul 2024 | MYR | 6.98 | 7.1 | 6.97 | 7.09 | 7.09 | +0.12 (+1.72%) | 36,277,600 |
9 Jul 2024 | MYR | 6.99 | 7.02 | 6.93 | 6.97 | 6.97 | +0.02 (+0.29%) | 32,748,700 |
5 Jul 2024 | MYR | 7 | 7 | 6.91 | 6.95 | 6.95 | -0.05 (-0.71%) | 11,458,500 |
4 Jul 2024 | MYR | 6.96 | 7.01 | 6.96 | 7 | 7 | +0.04 (+0.57%) | 25,488,400 |
3 Jul 2024 | MYR | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | +0.08 (+1.16%) | 21,965,700 |
2 Jul 2024 | MYR | 6.85 | 6.9 | 6.83 | 6.88 | 6.88 | +0.05 (+0.73%) | 23,599,300 |
1 Jul 2024 | MYR | 6.8 | 6.87 | 6.78 | 6.83 | 6.83 | +0.03 (+0.44%) | 19,556,700 |
28 Jun 2024 | MYR | 6.79 | 6.8 | 6.76 | 6.8 | 6.8 | +0.03 (+0.44%) | 19,456,700 |
27 Jun 2024 | MYR | 6.79 | 6.8 | 6.75 | 6.77 | 6.77 | +0.01 (+0.15%) | 23,158,700 |
26 Jun 2024 | MYR | 6.69 | 6.78 | 6.68 | 6.76 | 6.76 | +0.08 (+1.20%) | 13,783,400 |
25 Jun 2024 | MYR | 6.69 | 6.72 | 6.64 | 6.68 | 6.68 | 0.0 (0.0%) | 30,028,700 |
24 Jun 2024 | MYR | 6.79 | 6.83 | 6.67 | 6.68 | 6.68 | -0.11 (-1.62%) | 19,958,900 |
21 Jun 2024 | MYR | 6.73 | 6.8 | 6.73 | 6.79 | 6.79 | +0.05 (+0.74%) | 37,385,600 |
20 Jun 2024 | MYR | 6.8 | 6.8 | 6.71 | 6.74 | 6.74 | -0.05 (-0.74%) | 15,412,400 |
19 Jun 2024 | MYR | 6.8 | 6.86 | 6.75 | 6.79 | 6.79 | -0.04 (-0.59%) | 28,383,200 |
18 Jun 2024 | MYR | 6.9 | 6.95 | 6.78 | 6.83 | 6.83 | -0.09 (-1.30%) | 15,544,100 |
14 Jun 2024 | MYR | 6.88 | 6.93 | 6.87 | 6.92 | 6.92 | +0.04 (+0.58%) | 15,745,700 |
13 Jun 2024 | MYR | 6.97 | 6.97 | 6.85 | 6.88 | 6.88 | -0.01 (-0.15%) | 11,053,400 |