Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | MYR | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 675,400 |
7 Aug 2024 | MYR | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | +0.08 (+5.19%) | 784,100 |
6 Aug 2024 | MYR | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 1,597,400 |
5 Aug 2024 | MYR | 1.69 | 1.69 | 1.55 | 1.61 | 1.61 | -0.09 (-5.29%) | 836,800 |
2 Aug 2024 | MYR | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 257,800 |
1 Aug 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 202,600 |
31 Jul 2024 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 44,000 |
30 Jul 2024 | MYR | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 205,800 |
29 Jul 2024 | MYR | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 116,500 |
26 Jul 2024 | MYR | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 336,600 |
25 Jul 2024 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 117,400 |
24 Jul 2024 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 338,900 |
23 Jul 2024 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 96,000 |
22 Jul 2024 | MYR | 1.8 | 1.82 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 275,200 |
19 Jul 2024 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 80,500 |
18 Jul 2024 | MYR | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 220,700 |
17 Jul 2024 | MYR | 1.82 | 1.84 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 237,300 |
16 Jul 2024 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 97,800 |
15 Jul 2024 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 263,000 |
12 Jul 2024 | MYR | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 155,600 |
11 Jul 2024 | MYR | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 108,200 |
10 Jul 2024 | MYR | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 137,000 |
9 Jul 2024 | MYR | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 226,500 |
5 Jul 2024 | MYR | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 173,900 |
4 Jul 2024 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 219,800 |
3 Jul 2024 | MYR | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 611,200 |
2 Jul 2024 | MYR | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | +0.07 (+3.98%) | 526,800 |
1 Jul 2024 | MYR | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 256,600 |
28 Jun 2024 | MYR | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 704,400 |
27 Jun 2024 | MYR | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 256,400 |