Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 12,000 |
18 Sep 2024 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 6,000 |
17 Sep 2024 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 8,000 |
13 Sep 2024 | MYR | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | +0.02 (+1.52%) | 27,100 |
12 Sep 2024 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
11 Sep 2024 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 4,500 |
10 Sep 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 10,200 |
9 Sep 2024 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 32,200 |
6 Sep 2024 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 21,700 |
5 Sep 2024 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 13,000 |
4 Sep 2024 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 42,400 |
3 Sep 2024 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 54,800 |
2 Sep 2024 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 113,400 |
30 Aug 2024 | MYR | 1.37 | 1.4 | 1.34 | 1.38 | 1.38 | -0.08 (-5.48%) | 354,700 |
29 Aug 2024 | MYR | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 80,000 |
28 Aug 2024 | MYR | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 58,900 |
27 Aug 2024 | MYR | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 17,900 |
26 Aug 2024 | MYR | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 24,900 |
23 Aug 2024 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 300 |
22 Aug 2024 | MYR | 1.52 | 1.63 | 1.52 | 1.61 | 1.61 | +0.07 (+4.55%) | 70,900 |
21 Aug 2024 | MYR | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 5,300 |
20 Aug 2024 | MYR | 1.51 | 1.58 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 73,700 |
19 Aug 2024 | MYR | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 30,300 |
16 Aug 2024 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 14,000 |
15 Aug 2024 | MYR | 1.5 | 1.53 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 16,100 |
14 Aug 2024 | MYR | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 29,300 |
13 Aug 2024 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 6,100 |
12 Aug 2024 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 36,000 |
9 Aug 2024 | MYR | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 35,400 |
8 Aug 2024 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,000 |