Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | MYR | 4.33 | 4.35 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 49,500 |
30 Sep 2024 | MYR | 4.3 | 4.32 | 4.21 | 4.32 | 4.32 | +0.12 (+2.86%) | 28,600 |
27 Sep 2024 | MYR | 4.29 | 4.33 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 56,700 |
26 Sep 2024 | MYR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 22,100 |
25 Sep 2024 | MYR | 4.3 | 4.35 | 4.3 | 4.32 | 4.32 | +0.04 (+0.93%) | 93,700 |
24 Sep 2024 | MYR | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 10,800 |
23 Sep 2024 | MYR | 4.24 | 4.3 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 13,100 |
20 Sep 2024 | MYR | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 13,200 |
19 Sep 2024 | MYR | 4.21 | 4.3 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 9,100 |
18 Sep 2024 | MYR | 4.29 | 4.29 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 15,600 |
17 Sep 2024 | MYR | 4.25 | 4.25 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,200 |
13 Sep 2024 | MYR | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | +0.08 (+1.94%) | 28,100 |
12 Sep 2024 | MYR | 4.12 | 4.19 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 89,800 |
11 Sep 2024 | MYR | 4.19 | 4.2 | 4.07 | 4.12 | 4.12 | -0.07 (-1.67%) | 68,000 |
10 Sep 2024 | MYR | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 116,700 |
9 Sep 2024 | MYR | 4.25 | 4.25 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 55,400 |
6 Sep 2024 | MYR | 4.3 | 4.32 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 39,000 |
5 Sep 2024 | MYR | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 21,700 |
4 Sep 2024 | MYR | 4.3 | 4.35 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 94,400 |
3 Sep 2024 | MYR | 4.3 | 4.34 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 139,500 |
2 Sep 2024 | MYR | 4.37 | 4.37 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 130,200 |
30 Aug 2024 | MYR | 4.4 | 4.4 | 4.32 | 4.37 | 4.37 | -0.05 (-1.13%) | 161,400 |
29 Aug 2024 | MYR | 4.43 | 4.48 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 37,200 |
28 Aug 2024 | MYR | 4.44 | 4.49 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 88,300 |
27 Aug 2024 | MYR | 4.49 | 4.53 | 4.44 | 4.44 | 4.44 | -0.05 (-1.11%) | 56,500 |
26 Aug 2024 | MYR | 4.42 | 4.52 | 4.4 | 4.49 | 4.49 | +0.05 (+1.13%) | 43,500 |
23 Aug 2024 | MYR | 4.45 | 4.51 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 30,600 |
22 Aug 2024 | MYR | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 93,800 |
21 Aug 2024 | MYR | 4.48 | 4.52 | 4.47 | 4.48 | 4.48 | +0.02 (+0.45%) | 36,100 |
20 Aug 2024 | MYR | 4.49 | 4.5 | 4.46 | 4.46 | 4.46 | -0.03 (-0.67%) | 23,900 |