Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | MYR | 8.01 | 8.02 | 7.98 | 7.99 | 7.99 | -0.02 (-0.25%) | 95,500 |
7 Aug 2024 | MYR | 8.07 | 8.07 | 7.98 | 8.01 | 8.01 | -0.09 (-1.11%) | 178,300 |
6 Aug 2024 | MYR | 8 | 8.12 | 8 | 8.1 | 8.1 | +0.08 (+1.00%) | 231,700 |
5 Aug 2024 | MYR | 8.25 | 8.26 | 8 | 8.02 | 8.02 | -0.24 (-2.91%) | 509,100 |
2 Aug 2024 | MYR | 8.28 | 8.29 | 8.26 | 8.26 | 8.26 | -0.03 (-0.36%) | 136,400 |
1 Aug 2024 | MYR | 8.31 | 8.31 | 8.28 | 8.29 | 8.29 | -0.05 (-0.60%) | 69,000 |
31 Jul 2024 | MYR | 8.29 | 8.35 | 8.27 | 8.34 | 8.34 | +0.05 (+0.60%) | 145,000 |
30 Jul 2024 | MYR | 8.33 | 8.33 | 8.28 | 8.29 | 8.29 | -0.04 (-0.48%) | 68,000 |
29 Jul 2024 | MYR | 8.33 | 8.35 | 8.32 | 8.33 | 8.33 | -0.03 (-0.36%) | 46,800 |
26 Jul 2024 | MYR | 8.35 | 8.37 | 8.33 | 8.36 | 8.36 | +0.02 (+0.24%) | 42,300 |
25 Jul 2024 | MYR | 8.35 | 8.39 | 8.34 | 8.34 | 8.34 | -0.03 (-0.36%) | 103,700 |
24 Jul 2024 | MYR | 8.35 | 8.39 | 8.35 | 8.37 | 8.37 | +0.03 (+0.36%) | 85,500 |
23 Jul 2024 | MYR | 8.32 | 8.37 | 8.31 | 8.34 | 8.34 | +0.02 (+0.24%) | 84,400 |
22 Jul 2024 | MYR | 8.34 | 8.34 | 8.29 | 8.32 | 8.32 | -0.02 (-0.24%) | 101,000 |
19 Jul 2024 | MYR | 8.28 | 8.35 | 8.28 | 8.34 | 8.34 | +0.06 (+0.72%) | 88,400 |
18 Jul 2024 | MYR | 8.3 | 8.32 | 8.28 | 8.28 | 8.28 | -0.03 (-0.36%) | 75,900 |
17 Jul 2024 | MYR | 8.3 | 8.32 | 8.28 | 8.31 | 8.31 | -0.01 (-0.12%) | 86,100 |
16 Jul 2024 | MYR | 8.32 | 8.36 | 8.28 | 8.32 | 8.32 | 0.0 (0.0%) | 107,100 |
15 Jul 2024 | MYR | 8.35 | 8.35 | 8.31 | 8.32 | 8.32 | -0.05 (-0.60%) | 46,000 |
12 Jul 2024 | MYR | 8.29 | 8.4 | 8.29 | 8.37 | 8.37 | +0.07 (+0.84%) | 114,700 |
11 Jul 2024 | MYR | 8.3 | 8.32 | 8.29 | 8.3 | 8.3 | -0.01 (-0.12%) | 159,600 |
10 Jul 2024 | MYR | 8.31 | 8.34 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 78,800 |
9 Jul 2024 | MYR | 8.31 | 8.34 | 8.31 | 8.31 | 8.31 | -0.02 (-0.24%) | 55,100 |
5 Jul 2024 | MYR | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | -0.02 (-0.24%) | 11,200 |
4 Jul 2024 | MYR | 8.3 | 8.35 | 8.3 | 8.35 | 8.35 | +0.05 (+0.60%) | 37,400 |
3 Jul 2024 | MYR | 8.29 | 8.34 | 8.29 | 8.3 | 8.3 | 0.0 (0.0%) | 51,900 |
2 Jul 2024 | MYR | 8.29 | 8.35 | 8.29 | 8.3 | 8.3 | 0.0 (0.0%) | 80,500 |
1 Jul 2024 | MYR | 8.3 | 8.35 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 23,800 |
28 Jun 2024 | MYR | 8.3 | 8.33 | 8.28 | 8.3 | 8.3 | -0.03 (-0.36%) | 123,800 |
27 Jun 2024 | MYR | 8.31 | 8.33 | 8.29 | 8.33 | 8.33 | +0.03 (+0.36%) | 44,800 |