Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 2.48 | 2.62 | 2.46 | 2.6 | 2.6 | +0.12 (+4.84%) | 32,376,600 |
18 Sep 2024 | MYR | 2.57 | 2.57 | 2.41 | 2.48 | 2.48 | -0.09 (-3.50%) | 20,609,200 |
17 Sep 2024 | MYR | 2.57 | 2.61 | 2.49 | 2.57 | 2.57 | +0.02 (+0.78%) | 14,176,900 |
13 Sep 2024 | MYR | 2.52 | 2.65 | 2.51 | 2.55 | 2.55 | +0.08 (+3.24%) | 30,805,100 |
12 Sep 2024 | MYR | 2.43 | 2.54 | 2.41 | 2.47 | 2.47 | +0.07 (+2.92%) | 26,951,400 |
11 Sep 2024 | MYR | 2.42 | 2.42 | 2.33 | 2.4 | 2.4 | -0.02 (-0.83%) | 25,427,500 |
10 Sep 2024 | MYR | 2.44 | 2.48 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 25,741,300 |
9 Sep 2024 | MYR | 2.43 | 2.51 | 2.35 | 2.39 | 2.39 | -0.1 (-4.02%) | 57,895,000 |
6 Sep 2024 | MYR | 2.7 | 2.74 | 2.48 | 2.49 | 2.49 | -0.21 (-7.78%) | 60,057,400 |
5 Sep 2024 | MYR | 2.8 | 2.92 | 2.63 | 2.7 | 2.7 | -0.3 (-10%) | 38,722,900 |
4 Sep 2024 | MYR | 2.92 | 3.04 | 2.91 | 3 | 3 | -0.04 (-1.32%) | 12,089,900 |
3 Sep 2024 | MYR | 3.06 | 3.09 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 11,308,300 |
2 Sep 2024 | MYR | 2.93 | 3.08 | 2.93 | 3.02 | 3.02 | +0.12 (+4.14%) | 15,743,100 |
30 Aug 2024 | MYR | 2.76 | 2.94 | 2.75 | 2.9 | 2.9 | +0.15 (+5.45%) | 35,994,000 |
29 Aug 2024 | MYR | 2.84 | 2.94 | 2.73 | 2.75 | 2.75 | -0.09 (-3.17%) | 24,002,100 |
28 Aug 2024 | MYR | 2.95 | 2.97 | 2.81 | 2.84 | 2.84 | -0.11 (-3.73%) | 21,054,200 |
27 Aug 2024 | MYR | 3.03 | 3.06 | 2.93 | 2.95 | 2.95 | -0.08 (-2.64%) | 17,697,000 |
26 Aug 2024 | MYR | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 9,920,600 |
23 Aug 2024 | MYR | 3.14 | 3.14 | 2.95 | 3.08 | 3.08 | -0.05 (-1.60%) | 15,216,900 |
22 Aug 2024 | MYR | 3.23 | 3.34 | 3.12 | 3.13 | 3.13 | +0.07 (+2.29%) | 43,017,500 |
21 Aug 2024 | MYR | 3.17 | 3.21 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 17,955,400 |
20 Aug 2024 | MYR | 3.48 | 3.49 | 3.08 | 3.14 | 3.14 | -0.33 (-9.51%) | 27,753,600 |
19 Aug 2024 | MYR | 3.49 | 3.53 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 10,556,500 |
16 Aug 2024 | MYR | 3.47 | 3.57 | 3.47 | 3.49 | 3.49 | +0.03 (+0.87%) | 14,352,300 |
15 Aug 2024 | MYR | 3.42 | 3.47 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 11,557,400 |
14 Aug 2024 | MYR | 3.38 | 3.44 | 3.37 | 3.41 | 3.41 | +0.06 (+1.79%) | 11,056,200 |
13 Aug 2024 | MYR | 3.29 | 3.38 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 11,984,400 |
12 Aug 2024 | MYR | 3.24 | 3.32 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 8,393,300 |
9 Aug 2024 | MYR | 3.25 | 3.33 | 3.23 | 3.24 | 3.24 | +0.04 (+1.25%) | 10,200,600 |
8 Aug 2024 | MYR | 3.1 | 3.24 | 3.08 | 3.2 | 3.2 | -0.01 (-0.31%) | 21,601,300 |