Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 2.46 | 2.48 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 1,022,100 |
6 Aug 2024 | MYR | 2.41 | 2.5 | 2.38 | 2.46 | 2.46 | +0.03 (+1.23%) | 269,000 |
5 Aug 2024 | MYR | 2.59 | 2.59 | 2.4 | 2.43 | 2.43 | -0.18 (-6.90%) | 600,200 |
2 Aug 2024 | MYR | 2.63 | 2.63 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 196,700 |
1 Aug 2024 | MYR | 2.65 | 2.66 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 121,500 |
31 Jul 2024 | MYR | 2.65 | 2.67 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 468,500 |
30 Jul 2024 | MYR | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 180,800 |
29 Jul 2024 | MYR | 2.65 | 2.69 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 60,700 |
26 Jul 2024 | MYR | 2.68 | 2.71 | 2.65 | 2.65 | 2.65 | -0.07 (-2.57%) | 804,600 |
25 Jul 2024 | MYR | 2.7 | 2.72 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 596,900 |
24 Jul 2024 | MYR | 2.72 | 2.72 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 358,800 |
23 Jul 2024 | MYR | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | -0.01 (-0.37%) | 219,600 |
22 Jul 2024 | MYR | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 112,800 |
19 Jul 2024 | MYR | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 220,700 |
18 Jul 2024 | MYR | 2.77 | 2.78 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 228,400 |
17 Jul 2024 | MYR | 2.78 | 2.8 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 159,600 |
16 Jul 2024 | MYR | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 223,000 |
15 Jul 2024 | MYR | 2.8 | 2.81 | 2.79 | 2.79 | 2.79 | -0.03 (-1.06%) | 104,100 |
12 Jul 2024 | MYR | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 161,800 |
11 Jul 2024 | MYR | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 178,400 |
10 Jul 2024 | MYR | 2.78 | 2.8 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 39,900 |
9 Jul 2024 | MYR | 2.78 | 2.81 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 199,600 |
5 Jul 2024 | MYR | 2.82 | 2.82 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 90,700 |
4 Jul 2024 | MYR | 2.83 | 2.84 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 72,600 |
3 Jul 2024 | MYR | 2.81 | 2.83 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 129,200 |
2 Jul 2024 | MYR | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | +0.03 (+1.09%) | 211,400 |
1 Jul 2024 | MYR | 2.75 | 2.77 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 129,900 |
28 Jun 2024 | MYR | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | +0.04 (+1.48%) | 150,000 |
27 Jun 2024 | MYR | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 147,600 |
26 Jun 2024 | MYR | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 187,700 |