Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 2.08 | 2.16 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 369,100 |
18 Sep 2024 | MYR | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 156,600 |
17 Sep 2024 | MYR | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | +0.05 (+2.50%) | 273,300 |
13 Sep 2024 | MYR | 2.01 | 2.13 | 2 | 2 | 2 | 0.0 (0.0%) | 1,087,400 |
12 Sep 2024 | MYR | 1.96 | 2 | 1.95 | 2 | 2 | +0.03 (+1.52%) | 290,800 |
11 Sep 2024 | MYR | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 317,200 |
10 Sep 2024 | MYR | 2.03 | 2.09 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 400,000 |
9 Sep 2024 | MYR | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 347,100 |
6 Sep 2024 | MYR | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 236,000 |
5 Sep 2024 | MYR | 2.14 | 2.16 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 193,300 |
4 Sep 2024 | MYR | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 307,200 |
3 Sep 2024 | MYR | 2.21 | 2.25 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 247,400 |
2 Sep 2024 | MYR | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 202,300 |
30 Aug 2024 | MYR | 2.23 | 2.28 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 191,300 |
29 Aug 2024 | MYR | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 341,100 |
28 Aug 2024 | MYR | 2.3 | 2.3 | 2.22 | 2.25 | 2.25 | -0.14 (-5.86%) | 1,105,100 |
27 Aug 2024 | MYR | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 308,400 |
26 Aug 2024 | MYR | 2.39 | 2.45 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 138,200 |
23 Aug 2024 | MYR | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 191,900 |
22 Aug 2024 | MYR | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 301,500 |
21 Aug 2024 | MYR | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 129,600 |
20 Aug 2024 | MYR | 2.42 | 2.44 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 143,600 |
19 Aug 2024 | MYR | 2.4 | 2.48 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 224,300 |
16 Aug 2024 | MYR | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 438,800 |
15 Aug 2024 | MYR | 2.42 | 2.43 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 304,400 |
14 Aug 2024 | MYR | 2.44 | 2.46 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 175,500 |
13 Aug 2024 | MYR | 2.44 | 2.48 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 181,200 |
12 Aug 2024 | MYR | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | +0.03 (+1.24%) | 323,800 |
9 Aug 2024 | MYR | 2.39 | 2.46 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 638,700 |
8 Aug 2024 | MYR | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 737,900 |