Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 6.69 | 6.78 | 6.66 | 6.75 | 6.75 | +0.06 (+0.90%) | 151,000 |
6 Aug 2024 | MYR | 6.6 | 6.73 | 6.54 | 6.69 | 6.69 | +0.08 (+1.21%) | 516,300 |
5 Aug 2024 | MYR | 6.81 | 6.81 | 6.6 | 6.61 | 6.61 | -0.23 (-3.36%) | 1,220,500 |
2 Aug 2024 | MYR | 6.89 | 6.9 | 6.84 | 6.84 | 6.84 | -0.06 (-0.87%) | 331,500 |
1 Aug 2024 | MYR | 6.89 | 6.95 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 81,700 |
31 Jul 2024 | MYR | 6.95 | 6.95 | 6.88 | 6.9 | 6.9 | -0.02 (-0.29%) | 369,000 |
30 Jul 2024 | MYR | 6.93 | 6.95 | 6.92 | 6.92 | 6.92 | -0.01 (-0.14%) | 278,400 |
29 Jul 2024 | MYR | 6.94 | 6.96 | 6.92 | 6.93 | 6.93 | -0.01 (-0.14%) | 288,600 |
26 Jul 2024 | MYR | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | +0.01 (+0.14%) | 55,600 |
25 Jul 2024 | MYR | 6.95 | 6.95 | 6.92 | 6.93 | 6.93 | -0.02 (-0.29%) | 200,100 |
24 Jul 2024 | MYR | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | +0.02 (+0.29%) | 67,300 |
23 Jul 2024 | MYR | 6.96 | 6.99 | 6.93 | 6.93 | 6.93 | -0.02 (-0.29%) | 431,100 |
22 Jul 2024 | MYR | 6.98 | 6.99 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 359,600 |
19 Jul 2024 | MYR | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | -0.02 (-0.29%) | 275,900 |
18 Jul 2024 | MYR | 6.98 | 7 | 6.97 | 6.98 | 6.98 | 0.0 (0.0%) | 549,000 |
17 Jul 2024 | MYR | 6.99 | 7 | 6.96 | 6.98 | 6.98 | -0.02 (-0.29%) | 318,500 |
16 Jul 2024 | MYR | 7 | 7.01 | 6.99 | 7 | 7 | +0.01 (+0.14%) | 298,000 |
15 Jul 2024 | MYR | 7.01 | 7.05 | 6.99 | 6.99 | 6.99 | -0.01 (-0.14%) | 346,700 |
12 Jul 2024 | MYR | 6.95 | 7 | 6.95 | 7 | 7 | +0.02 (+0.29%) | 296,500 |
11 Jul 2024 | MYR | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | +0.05 (+0.72%) | 114,100 |
10 Jul 2024 | MYR | 6.96 | 6.96 | 6.92 | 6.93 | 6.93 | -0.03 (-0.43%) | 98,100 |
9 Jul 2024 | MYR | 6.96 | 7.02 | 6.94 | 6.96 | 6.96 | 0.0 (0.0%) | 239,500 |
5 Jul 2024 | MYR | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | +0.03 (+0.43%) | 141,300 |
4 Jul 2024 | MYR | 6.94 | 6.95 | 6.91 | 6.93 | 6.93 | -0.01 (-0.14%) | 198,900 |
3 Jul 2024 | MYR | 6.84 | 6.95 | 6.82 | 6.94 | 6.94 | +0.1 (+1.46%) | 268,900 |
2 Jul 2024 | MYR | 6.8 | 6.84 | 6.78 | 6.84 | 6.84 | +0.04 (+0.59%) | 128,500 |
1 Jul 2024 | MYR | 6.8 | 6.8 | 6.76 | 6.8 | 6.8 | +0.01 (+0.15%) | 108,400 |
28 Jun 2024 | MYR | 6.82 | 6.82 | 6.71 | 6.79 | 6.79 | -0.03 (-0.44%) | 306,300 |
27 Jun 2024 | MYR | 6.87 | 6.87 | 6.79 | 6.82 | 6.82 | -0.21 (-2.99%) | 404,500 |
26 Jun 2024 | MYR | 7.03 | 7.05 | 7 | 7.03 | 7.03 | +0.03 (+0.43%) | 580,700 |