Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 7.74 | 8 | 7.74 | 8 | 8 | +0.12 (+1.52%) | 111,400 |
19 Sep 2024 | MYR | 7.74 | 7.9 | 7.74 | 7.88 | 7.88 | +0.15 (+1.94%) | 39,800 |
18 Sep 2024 | MYR | 7.71 | 7.75 | 7.71 | 7.73 | 7.73 | +0.02 (+0.26%) | 20,700 |
17 Sep 2024 | MYR | 7.7 | 7.77 | 7.7 | 7.71 | 7.71 | +0.01 (+0.13%) | 56,000 |
13 Sep 2024 | MYR | 7.7 | 7.79 | 7.67 | 7.7 | 7.7 | -0.01 (-0.13%) | 133,200 |
12 Sep 2024 | MYR | 7.76 | 7.77 | 7.71 | 7.71 | 7.71 | -0.08 (-1.03%) | 85,700 |
11 Sep 2024 | MYR | 7.8 | 7.86 | 7.76 | 7.79 | 7.79 | -0.04 (-0.51%) | 19,300 |
10 Sep 2024 | MYR | 7.79 | 7.83 | 7.78 | 7.83 | 7.83 | +0.03 (+0.38%) | 35,400 |
9 Sep 2024 | MYR | 7.89 | 7.89 | 7.8 | 7.8 | 7.8 | -0.06 (-0.76%) | 56,200 |
6 Sep 2024 | MYR | 7.91 | 7.94 | 7.86 | 7.86 | 7.86 | -0.04 (-0.51%) | 47,100 |
5 Sep 2024 | MYR | 7.98 | 7.98 | 7.9 | 7.9 | 7.9 | -0.04 (-0.50%) | 68,100 |
4 Sep 2024 | MYR | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 0.0 (0.0%) | 70,500 |
3 Sep 2024 | MYR | 8 | 8 | 7.91 | 7.94 | 7.94 | -0.06 (-0.75%) | 90,000 |
2 Sep 2024 | MYR | 7.8 | 8 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 260,400 |
30 Aug 2024 | MYR | 7.75 | 8 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 128,300 |
29 Aug 2024 | MYR | 7.9 | 7.9 | 7.85 | 7.85 | 7.85 | -0.11 (-1.38%) | 57,100 |
28 Aug 2024 | MYR | 7.97 | 8.02 | 7.93 | 7.96 | 7.96 | -0.03 (-0.38%) | 159,800 |
27 Aug 2024 | MYR | 7.82 | 8.02 | 7.82 | 7.99 | 7.99 | +0.17 (+2.17%) | 183,500 |
26 Aug 2024 | MYR | 7.63 | 7.83 | 7.63 | 7.82 | 7.82 | +0.19 (+2.49%) | 197,600 |
23 Aug 2024 | MYR | 7.7 | 7.71 | 7.63 | 7.63 | 7.63 | -0.08 (-1.04%) | 184,600 |
22 Aug 2024 | MYR | 7.74 | 7.74 | 7.7 | 7.71 | 7.71 | -0.01 (-0.13%) | 78,200 |
21 Aug 2024 | MYR | 7.64 | 7.8 | 7.64 | 7.72 | 7.72 | +0.09 (+1.18%) | 75,000 |
20 Aug 2024 | MYR | 7.72 | 7.74 | 7.6 | 7.63 | 7.63 | -0.11 (-1.42%) | 594,500 |
19 Aug 2024 | MYR | 7.87 | 7.87 | 7.73 | 7.74 | 7.74 | -0.12 (-1.53%) | 391,600 |
16 Aug 2024 | MYR | 7.94 | 7.94 | 7.85 | 7.86 | 7.86 | -0.07 (-0.88%) | 269,100 |
15 Aug 2024 | MYR | 7.96 | 7.99 | 7.91 | 7.93 | 7.93 | -0.04 (-0.50%) | 161,600 |
14 Aug 2024 | MYR | 7.97 | 8 | 7.95 | 7.97 | 7.97 | 0.0 (0.0%) | 112,800 |
13 Aug 2024 | MYR | 8 | 8 | 7.97 | 7.97 | 7.97 | -0.03 (-0.38%) | 157,000 |
12 Aug 2024 | MYR | 8 | 8.03 | 7.99 | 8 | 8 | 0.0 (0.0%) | 136,600 |
9 Aug 2024 | MYR | 8 | 8.05 | 7.99 | 8 | 8 | +0.01 (+0.13%) | 173,200 |