Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,171,300 |
6 Aug 2024 | MYR | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 2,697,100 |
5 Aug 2024 | MYR | 1.18 | 1.19 | 1.07 | 1.09 | 1.09 | -0.14 (-11.38%) | 7,156,100 |
2 Aug 2024 | MYR | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,369,400 |
1 Aug 2024 | MYR | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,997,600 |
31 Jul 2024 | MYR | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 4,726,800 |
30 Jul 2024 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 305,100 |
29 Jul 2024 | MYR | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,299,900 |
26 Jul 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 484,900 |
25 Jul 2024 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,431,000 |
24 Jul 2024 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 475,200 |
23 Jul 2024 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 529,900 |
22 Jul 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 910,200 |
19 Jul 2024 | MYR | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,218,800 |
18 Jul 2024 | MYR | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 856,400 |
17 Jul 2024 | MYR | 1.24 | 1.26 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 4,322,100 |
16 Jul 2024 | MYR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,024,800 |
15 Jul 2024 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 641,700 |
12 Jul 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,555,400 |
11 Jul 2024 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 438,000 |
10 Jul 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 396,600 |
9 Jul 2024 | MYR | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 601,600 |
5 Jul 2024 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 406,300 |
4 Jul 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 463,200 |
3 Jul 2024 | MYR | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 584,600 |
2 Jul 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 295,000 |
1 Jul 2024 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 371,400 |
28 Jun 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 390,600 |
27 Jun 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 931,800 |
26 Jun 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 777,600 |