Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 5,000 |
18 Sep 2024 | MYR | 0.55 | 0.55 | 0.525 | 0.545 | 0.545 | -0.005 (-0.91%) | 298,000 |
17 Sep 2024 | MYR | 0.525 | 0.55 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 339,100 |
13 Sep 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 71,900 |
12 Sep 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 48,500 |
11 Sep 2024 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 23,100 |
10 Sep 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 108,200 |
9 Sep 2024 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 204,300 |
6 Sep 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 76,700 |
5 Sep 2024 | MYR | 0.53 | 0.535 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 97,000 |
4 Sep 2024 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 131,300 |
3 Sep 2024 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 20,000 |
2 Sep 2024 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | +0.01 (+1.90%) | 117,100 |
30 Aug 2024 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 75,600 |
29 Aug 2024 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 448,000 |
28 Aug 2024 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 226,000 |
27 Aug 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 70,000 |
26 Aug 2024 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 14,400 |
23 Aug 2024 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 104,000 |
22 Aug 2024 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 32,300 |
21 Aug 2024 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 276,700 |
20 Aug 2024 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 122,100 |
19 Aug 2024 | MYR | 0.555 | 0.57 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 237,200 |
16 Aug 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 178,100 |
15 Aug 2024 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 110,900 |
14 Aug 2024 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 259,600 |
13 Aug 2024 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 120,700 |
12 Aug 2024 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 385,500 |
9 Aug 2024 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 286,700 |
8 Aug 2024 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 335,400 |