Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 1,525,800 |
6 Aug 2024 | MYR | 1.88 | 1.99 | 1.87 | 1.99 | 1.99 | +0.12 (+6.42%) | 6,690,400 |
5 Aug 2024 | MYR | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 5,268,600 |
2 Aug 2024 | MYR | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 658,600 |
1 Aug 2024 | MYR | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 956,000 |
31 Jul 2024 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 519,300 |
30 Jul 2024 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,604,600 |
29 Jul 2024 | MYR | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,244,100 |
26 Jul 2024 | MYR | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 2,548,800 |
25 Jul 2024 | MYR | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,003,200 |
24 Jul 2024 | MYR | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 2,501,200 |
23 Jul 2024 | MYR | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,402,900 |
22 Jul 2024 | MYR | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,368,800 |
19 Jul 2024 | MYR | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 590,900 |
18 Jul 2024 | MYR | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,176,500 |
17 Jul 2024 | MYR | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 992,200 |
16 Jul 2024 | MYR | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 1,778,600 |
15 Jul 2024 | MYR | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,146,500 |
12 Jul 2024 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,921,400 |
11 Jul 2024 | MYR | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 3,854,600 |
10 Jul 2024 | MYR | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,766,600 |
9 Jul 2024 | MYR | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,428,200 |
5 Jul 2024 | MYR | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,417,600 |
4 Jul 2024 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 2,228,200 |
3 Jul 2024 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,824,600 |
2 Jul 2024 | MYR | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,483,900 |
1 Jul 2024 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,922,300 |
28 Jun 2024 | MYR | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,763,400 |
27 Jun 2024 | MYR | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 5,324,400 |
26 Jun 2024 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,316,500 |