Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | MYR | 0.315 | 0.365 | 0.315 | 0.355 | 0.355 | +0.035 (+10.94%) | 296,900 |
5 Aug 2024 | MYR | 0.365 | 0.365 | 0.315 | 0.32 | 0.32 | -0.055 (-14.67%) | 1,301,600 |
2 Aug 2024 | MYR | 0.385 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 895,500 |
1 Aug 2024 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 387,600 |
31 Jul 2024 | MYR | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,286,900 |
30 Jul 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 191,600 |
29 Jul 2024 | MYR | 0.41 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 620,500 |
26 Jul 2024 | MYR | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 774,200 |
25 Jul 2024 | MYR | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 297,000 |
24 Jul 2024 | MYR | 0.46 | 0.48 | 0.43 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,071,000 |
23 Jul 2024 | MYR | 0.435 | 0.46 | 0.42 | 0.455 | 0.455 | +0.025 (+5.81%) | 1,670,100 |
22 Jul 2024 | MYR | 0.395 | 0.435 | 0.39 | 0.43 | 0.43 | +0.035 (+8.86%) | 1,682,100 |
19 Jul 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 97,600 |
18 Jul 2024 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 437,600 |
17 Jul 2024 | MYR | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 98,400 |
16 Jul 2024 | MYR | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 167,900 |
15 Jul 2024 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 308,000 |
12 Jul 2024 | MYR | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 160,500 |
11 Jul 2024 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 339,600 |
10 Jul 2024 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 300,600 |
9 Jul 2024 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 206,400 |
5 Jul 2024 | MYR | 0.41 | 0.43 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 613,500 |
4 Jul 2024 | MYR | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 454,800 |
3 Jul 2024 | MYR | 0.43 | 0.435 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 705,300 |
2 Jul 2024 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 977,000 |
1 Jul 2024 | MYR | 0.43 | 0.43 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 614,900 |
28 Jun 2024 | MYR | 0.42 | 0.44 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 787,800 |
27 Jun 2024 | MYR | 0.45 | 0.465 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 1,323,300 |
26 Jun 2024 | MYR | 0.365 | 0.455 | 0.365 | 0.45 | 0.45 | +0.09 (+25%) | 2,805,600 |
25 Jun 2024 | MYR | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 1,179,000 |