Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 2.62 | 2.67 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 582,600 |
19 Sep 2024 | MYR | 2.59 | 2.64 | 2.57 | 2.62 | 2.62 | +0.03 (+1.16%) | 617,300 |
18 Sep 2024 | MYR | 2.67 | 2.72 | 2.57 | 2.59 | 2.59 | -0.07 (-2.63%) | 956,800 |
17 Sep 2024 | MYR | 2.64 | 2.73 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 890,400 |
13 Sep 2024 | MYR | 2.63 | 2.7 | 2.61 | 2.64 | 2.64 | +0.04 (+1.54%) | 1,331,300 |
12 Sep 2024 | MYR | 2.52 | 2.61 | 2.52 | 2.6 | 2.6 | +0.09 (+3.59%) | 938,200 |
11 Sep 2024 | MYR | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -0.08 (-3.09%) | 936,600 |
10 Sep 2024 | MYR | 2.64 | 2.68 | 2.57 | 2.59 | 2.59 | -0.02 (-0.77%) | 1,201,900 |
9 Sep 2024 | MYR | 2.45 | 2.61 | 2.41 | 2.61 | 2.61 | +0.13 (+5.24%) | 1,944,000 |
6 Sep 2024 | MYR | 2.51 | 2.56 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 1,026,500 |
5 Sep 2024 | MYR | 2.53 | 2.61 | 2.41 | 2.51 | 2.51 | -0.01 (-0.40%) | 1,862,800 |
4 Sep 2024 | MYR | 2.64 | 2.69 | 2.51 | 2.52 | 2.52 | -0.18 (-6.67%) | 2,513,700 |
3 Sep 2024 | MYR | 2.85 | 2.88 | 2.65 | 2.7 | 2.7 | -0.12 (-4.26%) | 2,096,500 |
2 Sep 2024 | MYR | 2.6 | 2.9 | 2.58 | 2.82 | 2.82 | +0.27 (+10.59%) | 6,382,500 |
30 Aug 2024 | MYR | 2.51 | 2.58 | 2.46 | 2.55 | 2.55 | +0.04 (+1.59%) | 2,460,900 |
29 Aug 2024 | MYR | 2.55 | 2.67 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 3,817,400 |
28 Aug 2024 | MYR | 2.19 | 2.78 | 2.19 | 2.5 | 2.5 | +0.3 (+13.64%) | 13,686,200 |
27 Aug 2024 | MYR | 2.13 | 2.24 | 2.09 | 2.2 | 2.2 | +0.4 (+22.22%) | 12,937,200 |
26 Aug 2024 | MYR | 1.8 | 1.83 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 212,300 |
23 Aug 2024 | MYR | 1.8 | 1.8 | 1.67 | 1.8 | 1.8 | +0.01 (+0.56%) | 592,700 |
22 Aug 2024 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 85,900 |
21 Aug 2024 | MYR | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -0.01 (-0.54%) | 147,600 |
20 Aug 2024 | MYR | 1.88 | 1.91 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 497,800 |
19 Aug 2024 | MYR | 1.78 | 1.86 | 1.77 | 1.85 | 1.85 | +0.08 (+4.52%) | 623,000 |
16 Aug 2024 | MYR | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 191,600 |
15 Aug 2024 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 269,000 |
14 Aug 2024 | MYR | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 447,200 |
13 Aug 2024 | MYR | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 221,700 |
12 Aug 2024 | MYR | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | +0.07 (+4.27%) | 594,200 |
9 Aug 2024 | MYR | 1.6 | 1.66 | 1.6 | 1.64 | 1.64 | +0.07 (+4.46%) | 235,500 |