Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,287,600 |
6 Aug 2024 | MYR | 1.2 | 1.27 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 4,501,100 |
5 Aug 2024 | MYR | 1.24 | 1.26 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 8,475,300 |
2 Aug 2024 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,026,800 |
1 Aug 2024 | MYR | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,849,800 |
31 Jul 2024 | MYR | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,209,000 |
30 Jul 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,149,600 |
29 Jul 2024 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,490,100 |
26 Jul 2024 | MYR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,279,700 |
25 Jul 2024 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,413,300 |
24 Jul 2024 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,915,200 |
23 Jul 2024 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,601,600 |
22 Jul 2024 | MYR | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 3,584,700 |
19 Jul 2024 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,365,200 |
18 Jul 2024 | MYR | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 4,312,000 |
17 Jul 2024 | MYR | 1.2 | 1.28 | 1.19 | 1.27 | 1.27 | +0.09 (+7.63%) | 14,674,900 |
16 Jul 2024 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 354,600 |
15 Jul 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 358,800 |
12 Jul 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 522,900 |
11 Jul 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,291,700 |
10 Jul 2024 | MYR | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,496,400 |
9 Jul 2024 | MYR | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 3,229,900 |
5 Jul 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 374,000 |
4 Jul 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 722,500 |
3 Jul 2024 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 500,100 |
2 Jul 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 626,600 |
1 Jul 2024 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,115,000 |
28 Jun 2024 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 655,000 |
27 Jun 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,581,800 |
26 Jun 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,001,500 |