Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 429,300 |
17 Sep 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,013,600 |
13 Sep 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.05 (+4.50%) | 1,542,400 |
12 Sep 2024 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 332,100 |
11 Sep 2024 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 704,600 |
10 Sep 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 235,500 |
9 Sep 2024 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 639,600 |
6 Sep 2024 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 672,200 |
5 Sep 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 690,700 |
4 Sep 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 600,400 |
3 Sep 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 444,800 |
2 Sep 2024 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 419,600 |
30 Aug 2024 | MYR | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 631,500 |
29 Aug 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 667,800 |
28 Aug 2024 | MYR | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,713,200 |
27 Aug 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 874,900 |
26 Aug 2024 | MYR | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,640,200 |
23 Aug 2024 | MYR | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,912,600 |
22 Aug 2024 | MYR | 1.23 | 1.24 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,391,600 |
21 Aug 2024 | MYR | 1.21 | 1.25 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,775,500 |
20 Aug 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,495,100 |
19 Aug 2024 | MYR | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,293,900 |
16 Aug 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 817,500 |
15 Aug 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 717,600 |
14 Aug 2024 | MYR | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 755,100 |
13 Aug 2024 | MYR | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 2,398,000 |
12 Aug 2024 | MYR | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 771,300 |
9 Aug 2024 | MYR | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,418,700 |
8 Aug 2024 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 742,300 |
7 Aug 2024 | MYR | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,171,300 |