Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 5.56 | 5.68 | 5.46 | 5.64 | 5.64 | +0.12 (+2.17%) | 3,976,600 |
18 Sep 2024 | MYR | 5.58 | 5.58 | 5.47 | 5.52 | 5.52 | -0.06 (-1.08%) | 941,900 |
17 Sep 2024 | MYR | 5.52 | 5.64 | 5.51 | 5.58 | 5.58 | +0.08 (+1.45%) | 3,428,900 |
13 Sep 2024 | MYR | 5.46 | 5.53 | 5.44 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,844,700 |
12 Sep 2024 | MYR | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 2,698,200 |
11 Sep 2024 | MYR | 5.44 | 5.5 | 5.33 | 5.35 | 5.35 | -0.08 (-1.47%) | 2,520,200 |
10 Sep 2024 | MYR | 5.51 | 5.51 | 5.43 | 5.43 | 5.43 | -0.04 (-0.73%) | 4,116,100 |
9 Sep 2024 | MYR | 5.57 | 5.57 | 5.45 | 5.47 | 5.47 | -0.11 (-1.97%) | 5,284,400 |
6 Sep 2024 | MYR | 5.6 | 5.6 | 5.49 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,196,800 |
5 Sep 2024 | MYR | 5.5 | 5.6 | 5.48 | 5.6 | 5.6 | +0.12 (+2.19%) | 3,304,900 |
4 Sep 2024 | MYR | 5.56 | 5.58 | 5.48 | 5.48 | 5.48 | -0.12 (-2.14%) | 2,332,000 |
3 Sep 2024 | MYR | 5.75 | 5.77 | 5.56 | 5.6 | 5.6 | -0.13 (-2.27%) | 5,294,900 |
2 Sep 2024 | MYR | 5.85 | 5.86 | 5.69 | 5.73 | 5.73 | -0.08 (-1.38%) | 2,761,800 |
30 Aug 2024 | MYR | 5.82 | 5.84 | 5.7 | 5.81 | 5.81 | -0.07 (-1.19%) | 10,055,200 |
29 Aug 2024 | MYR | 6.07 | 6.08 | 5.8 | 5.88 | 5.88 | -0.21 (-3.45%) | 5,850,800 |
28 Aug 2024 | MYR | 5.82 | 6.1 | 5.82 | 6.09 | 6.09 | +0.27 (+4.64%) | 7,839,900 |
27 Aug 2024 | MYR | 5.75 | 5.84 | 5.74 | 5.82 | 5.82 | +0.09 (+1.57%) | 5,015,500 |
26 Aug 2024 | MYR | 5.75 | 5.8 | 5.66 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,678,900 |
23 Aug 2024 | MYR | 5.83 | 5.85 | 5.71 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,968,300 |
22 Aug 2024 | MYR | 5.56 | 5.86 | 5.56 | 5.8 | 5.8 | +0.24 (+4.32%) | 8,946,900 |
21 Aug 2024 | MYR | 5.5 | 5.59 | 5.45 | 5.56 | 5.56 | +0.08 (+1.46%) | 3,105,300 |
20 Aug 2024 | MYR | 5.5 | 5.6 | 5.44 | 5.48 | 5.48 | -0.01 (-0.18%) | 8,047,200 |
19 Aug 2024 | MYR | 5.65 | 5.69 | 5.42 | 5.49 | 5.49 | -0.14 (-2.49%) | 8,840,000 |
16 Aug 2024 | MYR | 5.35 | 5.73 | 5.33 | 5.63 | 5.63 | +0.33 (+6.23%) | 10,322,500 |
15 Aug 2024 | MYR | 5.45 | 5.47 | 5.29 | 5.3 | 5.3 | -0.15 (-2.75%) | 5,570,600 |
14 Aug 2024 | MYR | 5.5 | 5.5 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 2,021,900 |
13 Aug 2024 | MYR | 5.4 | 5.48 | 5.37 | 5.48 | 5.48 | +0.1 (+1.86%) | 4,284,200 |
12 Aug 2024 | MYR | 5.5 | 5.5 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 6,608,300 |
9 Aug 2024 | MYR | 5.51 | 5.52 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 4,800,900 |
8 Aug 2024 | MYR | 5.44 | 5.54 | 5.4 | 5.47 | 5.47 | +0.05 (+0.92%) | 7,773,300 |