Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 3.05 | 3.26 | 2.97 | 3.21 | 3.21 | +0.18 (+5.94%) | 23,024,200 |
6 Aug 2024 | MYR | 2.97 | 3.07 | 2.85 | 3.03 | 3.03 | +0.08 (+2.71%) | 24,077,800 |
5 Aug 2024 | MYR | 3.15 | 3.15 | 2.93 | 2.95 | 2.95 | -0.3 (-9.23%) | 48,985,900 |
2 Aug 2024 | MYR | 3.36 | 3.36 | 3.22 | 3.25 | 3.25 | -0.13 (-3.85%) | 18,606,300 |
1 Aug 2024 | MYR | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 17,391,900 |
31 Jul 2024 | MYR | 3.41 | 3.47 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 16,943,100 |
30 Jul 2024 | MYR | 3.55 | 3.57 | 3.41 | 3.41 | 3.41 | -0.15 (-4.21%) | 13,687,400 |
29 Jul 2024 | MYR | 3.6 | 3.63 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 12,356,800 |
26 Jul 2024 | MYR | 3.58 | 3.59 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 14,148,400 |
25 Jul 2024 | MYR | 3.55 | 3.6 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 14,933,500 |
24 Jul 2024 | MYR | 3.65 | 3.66 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 17,108,200 |
23 Jul 2024 | MYR | 3.52 | 3.67 | 3.52 | 3.64 | 3.64 | +0.16 (+4.60%) | 20,575,600 |
22 Jul 2024 | MYR | 3.57 | 3.57 | 3.45 | 3.48 | 3.48 | -0.1 (-2.79%) | 16,554,700 |
19 Jul 2024 | MYR | 3.61 | 3.66 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 14,784,600 |
18 Jul 2024 | MYR | 3.6 | 3.63 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 14,844,500 |
17 Jul 2024 | MYR | 3.68 | 3.69 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 12,375,000 |
16 Jul 2024 | MYR | 3.7 | 3.74 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 10,145,200 |
15 Jul 2024 | MYR | 3.72 | 3.75 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 16,261,800 |
12 Jul 2024 | MYR | 3.79 | 3.8 | 3.67 | 3.73 | 3.73 | -0.08 (-2.10%) | 16,822,200 |
11 Jul 2024 | MYR | 3.79 | 3.83 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 14,215,500 |
10 Jul 2024 | MYR | 3.7 | 3.8 | 3.69 | 3.77 | 3.77 | +0.06 (+1.62%) | 10,775,900 |
9 Jul 2024 | MYR | 3.76 | 3.8 | 3.68 | 3.71 | 3.71 | -0.06 (-1.59%) | 10,756,500 |
5 Jul 2024 | MYR | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 9,511,900 |
4 Jul 2024 | MYR | 3.8 | 3.84 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 20,388,200 |
3 Jul 2024 | MYR | 3.65 | 3.8 | 3.64 | 3.8 | 3.8 | +0.17 (+4.68%) | 16,239,700 |
2 Jul 2024 | MYR | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 15,972,900 |
1 Jul 2024 | MYR | 3.45 | 3.62 | 3.43 | 3.62 | 3.62 | +0.17 (+4.93%) | 13,922,900 |
28 Jun 2024 | MYR | 3.39 | 3.48 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 11,931,600 |
27 Jun 2024 | MYR | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 9,617,500 |
26 Jun 2024 | MYR | 3.29 | 3.42 | 3.25 | 3.39 | 3.39 | +0.1 (+3.04%) | 14,639,400 |