Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 6.9 | 6.96 | 6.87 | 6.96 | 6.96 | +0.06 (+0.87%) | 196,600 |
18 Sep 2024 | MYR | 6.84 | 6.9 | 6.82 | 6.9 | 6.9 | +0.04 (+0.58%) | 83,300 |
17 Sep 2024 | MYR | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | +0.01 (+0.15%) | 65,000 |
13 Sep 2024 | MYR | 6.83 | 6.88 | 6.82 | 6.85 | 6.85 | 0.0 (0.0%) | 119,200 |
12 Sep 2024 | MYR | 6.86 | 6.86 | 6.82 | 6.85 | 6.85 | -0.01 (-0.15%) | 59,000 |
11 Sep 2024 | MYR | 6.86 | 6.86 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 86,000 |
10 Sep 2024 | MYR | 6.84 | 6.89 | 6.83 | 6.88 | 6.88 | +0.05 (+0.73%) | 236,400 |
9 Sep 2024 | MYR | 6.85 | 6.86 | 6.83 | 6.83 | 6.83 | -0.02 (-0.29%) | 148,300 |
6 Sep 2024 | MYR | 6.85 | 6.87 | 6.84 | 6.85 | 6.85 | +0.01 (+0.15%) | 155,300 |
5 Sep 2024 | MYR | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | -0.01 (-0.15%) | 156,200 |
4 Sep 2024 | MYR | 6.85 | 6.88 | 6.83 | 6.85 | 6.85 | -0.03 (-0.44%) | 73,000 |
3 Sep 2024 | MYR | 6.9 | 6.93 | 6.87 | 6.88 | 6.88 | -0.02 (-0.29%) | 161,700 |
2 Sep 2024 | MYR | 6.86 | 6.9 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 100,500 |
30 Aug 2024 | MYR | 6.83 | 6.87 | 6.83 | 6.86 | 6.86 | +0.03 (+0.44%) | 60,900 |
29 Aug 2024 | MYR | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | -0.06 (-0.87%) | 158,200 |
28 Aug 2024 | MYR | 6.86 | 6.89 | 6.85 | 6.89 | 6.89 | +0.01 (+0.15%) | 157,300 |
27 Aug 2024 | MYR | 6.88 | 6.9 | 6.85 | 6.88 | 6.88 | 0.0 (0.0%) | 111,900 |
26 Aug 2024 | MYR | 6.9 | 6.9 | 6.85 | 6.88 | 6.88 | -0.02 (-0.29%) | 175,000 |
23 Aug 2024 | MYR | 6.9 | 6.9 | 6.77 | 6.9 | 6.9 | -0.06 (-0.86%) | 589,400 |
22 Aug 2024 | MYR | 6.9 | 6.98 | 6.9 | 6.96 | 6.96 | +0.07 (+1.02%) | 349,400 |
21 Aug 2024 | MYR | 6.88 | 6.89 | 6.86 | 6.89 | 6.89 | 0.0 (0.0%) | 87,100 |
20 Aug 2024 | MYR | 6.92 | 6.96 | 6.88 | 6.89 | 6.89 | -0.04 (-0.58%) | 294,900 |
19 Aug 2024 | MYR | 6.8 | 6.94 | 6.8 | 6.93 | 6.93 | +0.12 (+1.76%) | 265,500 |
16 Aug 2024 | MYR | 6.79 | 6.83 | 6.79 | 6.81 | 6.81 | -0.01 (-0.15%) | 227,700 |
15 Aug 2024 | MYR | 6.81 | 6.82 | 6.77 | 6.82 | 6.82 | 0.0 (0.0%) | 199,700 |
14 Aug 2024 | MYR | 6.82 | 6.83 | 6.8 | 6.82 | 6.82 | 0.0 (0.0%) | 94,300 |
13 Aug 2024 | MYR | 6.8 | 6.82 | 6.79 | 6.82 | 6.82 | +0.02 (+0.29%) | 462,900 |
12 Aug 2024 | MYR | 6.8 | 6.83 | 6.79 | 6.8 | 6.8 | -0.01 (-0.15%) | 367,800 |
9 Aug 2024 | MYR | 6.78 | 6.83 | 6.78 | 6.81 | 6.81 | +0.04 (+0.59%) | 261,600 |
8 Aug 2024 | MYR | 6.74 | 6.77 | 6.7 | 6.77 | 6.77 | +0.02 (+0.30%) | 143,200 |