Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.47 | 1.5 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,310,100 |
6 Aug 2024 | MYR | 1.4 | 1.48 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,672,100 |
5 Aug 2024 | MYR | 1.53 | 1.53 | 1.41 | 1.43 | 1.43 | -0.14 (-8.92%) | 4,191,400 |
2 Aug 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 858,600 |
1 Aug 2024 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 314,100 |
31 Jul 2024 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 539,900 |
30 Jul 2024 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 551,000 |
29 Jul 2024 | MYR | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 229,500 |
26 Jul 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 728,300 |
25 Jul 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 403,000 |
24 Jul 2024 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 244,100 |
23 Jul 2024 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 333,200 |
22 Jul 2024 | MYR | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 652,400 |
19 Jul 2024 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 202,500 |
18 Jul 2024 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 473,700 |
17 Jul 2024 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 506,000 |
16 Jul 2024 | MYR | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 745,300 |
15 Jul 2024 | MYR | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,150,600 |
12 Jul 2024 | MYR | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 386,700 |
11 Jul 2024 | MYR | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 1,065,700 |
10 Jul 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 649,700 |
9 Jul 2024 | MYR | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 471,200 |
5 Jul 2024 | MYR | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 531,300 |
4 Jul 2024 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 142,300 |
3 Jul 2024 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 654,800 |
2 Jul 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 347,900 |
1 Jul 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 357,600 |
28 Jun 2024 | MYR | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | +0.07 (+4.61%) | 1,372,700 |
27 Jun 2024 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 903,900 |
26 Jun 2024 | MYR | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 708,000 |