Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 774,700 |
18 Sep 2024 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 922,100 |
17 Sep 2024 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 887,200 |
13 Sep 2024 | MYR | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 652,300 |
12 Sep 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 344,600 |
11 Sep 2024 | MYR | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 867,800 |
10 Sep 2024 | MYR | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 622,500 |
9 Sep 2024 | MYR | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 956,200 |
6 Sep 2024 | MYR | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 485,600 |
5 Sep 2024 | MYR | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 664,900 |
4 Sep 2024 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 364,400 |
3 Sep 2024 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 698,400 |
2 Sep 2024 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 204,500 |
30 Aug 2024 | MYR | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 583,700 |
29 Aug 2024 | MYR | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,408,700 |
28 Aug 2024 | MYR | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 2,094,700 |
27 Aug 2024 | MYR | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,462,400 |
26 Aug 2024 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 360,100 |
23 Aug 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,430,400 |
22 Aug 2024 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 553,200 |
21 Aug 2024 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 390,400 |
20 Aug 2024 | MYR | 1.6 | 1.62 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,467,600 |
19 Aug 2024 | MYR | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | +0.06 (+3.92%) | 1,617,500 |
16 Aug 2024 | MYR | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 466,700 |
15 Aug 2024 | MYR | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 423,000 |
14 Aug 2024 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 351,700 |
13 Aug 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 426,600 |
12 Aug 2024 | MYR | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 538,300 |
9 Aug 2024 | MYR | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 641,600 |
8 Aug 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 696,400 |