Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | MYR | 6.99 | 7.15 | 6.99 | 7.13 | 7.13 | +0.14 (+2.00%) | 254,100 |
30 Sep 2024 | MYR | 7.05 | 7.07 | 6.96 | 6.99 | 6.99 | -0.06 (-0.85%) | 699,000 |
27 Sep 2024 | MYR | 7.19 | 7.2 | 7.03 | 7.05 | 7.05 | -0.3 (-4.08%) | 1,648,300 |
26 Sep 2024 | MYR | 7.35 | 7.4 | 7.34 | 7.35 | 7.35 | 0.0 (0.0%) | 66,600 |
25 Sep 2024 | MYR | 7.34 | 7.38 | 7.31 | 7.35 | 7.35 | +0.01 (+0.14%) | 169,100 |
24 Sep 2024 | MYR | 7.36 | 7.36 | 7.28 | 7.34 | 7.34 | -0.01 (-0.14%) | 318,800 |
23 Sep 2024 | MYR | 7.39 | 7.4 | 7.31 | 7.35 | 7.35 | -0.03 (-0.41%) | 78,100 |
20 Sep 2024 | MYR | 7.43 | 7.44 | 7.33 | 7.38 | 7.38 | -0.03 (-0.40%) | 325,700 |
19 Sep 2024 | MYR | 7.36 | 7.45 | 7.33 | 7.41 | 7.41 | +0.09 (+1.23%) | 251,800 |
18 Sep 2024 | MYR | 7.31 | 7.36 | 7.31 | 7.32 | 7.32 | -0.06 (-0.81%) | 91,900 |
17 Sep 2024 | MYR | 7.25 | 7.38 | 7.24 | 7.38 | 7.38 | +0.13 (+1.79%) | 271,600 |
13 Sep 2024 | MYR | 7.25 | 7.28 | 7.23 | 7.25 | 7.25 | -0.01 (-0.14%) | 101,400 |
12 Sep 2024 | MYR | 7.28 | 7.28 | 7.24 | 7.26 | 7.26 | -0.01 (-0.14%) | 335,000 |
11 Sep 2024 | MYR | 7.24 | 7.27 | 7.23 | 7.27 | 7.27 | +0.04 (+0.55%) | 132,500 |
10 Sep 2024 | MYR | 7.16 | 7.26 | 7.14 | 7.23 | 7.23 | +0.07 (+0.98%) | 160,500 |
9 Sep 2024 | MYR | 7.1 | 7.17 | 7.04 | 7.16 | 7.16 | +0.06 (+0.85%) | 115,400 |
6 Sep 2024 | MYR | 7.1 | 7.11 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 139,100 |
5 Sep 2024 | MYR | 7.14 | 7.14 | 7.1 | 7.12 | 7.12 | -0.02 (-0.28%) | 271,200 |
4 Sep 2024 | MYR | 7.11 | 7.15 | 7.1 | 7.14 | 7.14 | +0.01 (+0.14%) | 146,400 |
3 Sep 2024 | MYR | 7.14 | 7.21 | 7.12 | 7.13 | 7.13 | -0.04 (-0.56%) | 173,000 |
2 Sep 2024 | MYR | 7.11 | 7.28 | 7.11 | 7.17 | 7.17 | +0.07 (+0.99%) | 85,100 |
30 Aug 2024 | MYR | 7.3 | 7.31 | 7.1 | 7.1 | 7.1 | -0.19 (-2.61%) | 2,558,200 |
29 Aug 2024 | MYR | 7.3 | 7.46 | 7.22 | 7.29 | 7.29 | -0.01 (-0.14%) | 638,000 |
28 Aug 2024 | MYR | 7.11 | 7.33 | 7.11 | 7.3 | 7.3 | +0.14 (+1.96%) | 1,057,500 |
27 Aug 2024 | MYR | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | +0.04 (+0.56%) | 184,900 |
26 Aug 2024 | MYR | 7.15 | 7.15 | 7.04 | 7.12 | 7.12 | +0.01 (+0.14%) | 117,700 |
23 Aug 2024 | MYR | 7.15 | 7.15 | 7.05 | 7.11 | 7.11 | -0.03 (-0.42%) | 126,600 |
22 Aug 2024 | MYR | 7.03 | 7.15 | 7.03 | 7.14 | 7.14 | +0.11 (+1.56%) | 133,500 |
21 Aug 2024 | MYR | 7.1 | 7.1 | 6.96 | 7.03 | 7.03 | -0.07 (-0.99%) | 554,600 |
20 Aug 2024 | MYR | 7.25 | 7.29 | 7.05 | 7.1 | 7.1 | -0.14 (-1.93%) | 848,300 |