Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,514,200 |
19 Sep 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,635,300 |
18 Sep 2024 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,889,600 |
17 Sep 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,930,300 |
13 Sep 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,273,800 |
12 Sep 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,459,400 |
11 Sep 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,874,300 |
10 Sep 2024 | MYR | 0.45 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 7,220,500 |
9 Sep 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 4,007,800 |
6 Sep 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,053,800 |
5 Sep 2024 | MYR | 0.465 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,933,900 |
4 Sep 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,263,600 |
3 Sep 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 3,843,300 |
2 Sep 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 2,638,000 |
30 Aug 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 3,774,000 |
29 Aug 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 5,231,100 |
28 Aug 2024 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 5,190,900 |
27 Aug 2024 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,281,000 |
26 Aug 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,914,300 |
23 Aug 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,851,100 |
22 Aug 2024 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,065,400 |
21 Aug 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,484,100 |
20 Aug 2024 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 3,852,500 |
19 Aug 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,935,200 |
16 Aug 2024 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,898,300 |
15 Aug 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,630,400 |
14 Aug 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,185,900 |
13 Aug 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,668,700 |
12 Aug 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 3,380,500 |
9 Aug 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 5,359,600 |