Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 2.95 | 2.97 | 2.77 | 2.79 | 2.79 | -0.17 (-5.74%) | 3,047,200 |
18 Sep 2024 | MYR | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 978,100 |
17 Sep 2024 | MYR | 3 | 3 | 2.92 | 2.96 | 2.96 | -0.04 (-1.33%) | 373,600 |
13 Sep 2024 | MYR | 3.08 | 3.09 | 2.99 | 3 | 3 | -0.08 (-2.60%) | 1,704,700 |
12 Sep 2024 | MYR | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 847,500 |
11 Sep 2024 | MYR | 3.08 | 3.16 | 3.05 | 3.15 | 3.15 | +0.09 (+2.94%) | 947,200 |
10 Sep 2024 | MYR | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 653,800 |
9 Sep 2024 | MYR | 3.07 | 3.08 | 3 | 3.06 | 3.06 | -0.03 (-0.97%) | 1,758,600 |
6 Sep 2024 | MYR | 3.27 | 3.3 | 3.08 | 3.09 | 3.09 | -0.22 (-6.65%) | 1,348,100 |
5 Sep 2024 | MYR | 3.38 | 3.4 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 895,500 |
4 Sep 2024 | MYR | 3.16 | 3.37 | 3.13 | 3.36 | 3.36 | +0.21 (+6.67%) | 2,206,700 |
3 Sep 2024 | MYR | 3.16 | 3.17 | 3.08 | 3.15 | 3.15 | -0.01 (-0.32%) | 621,700 |
2 Sep 2024 | MYR | 3.17 | 3.18 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,160,600 |
30 Aug 2024 | MYR | 3.13 | 3.19 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,540,200 |
29 Aug 2024 | MYR | 3.1 | 3.12 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 444,100 |
28 Aug 2024 | MYR | 3.09 | 3.12 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 788,900 |
27 Aug 2024 | MYR | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 759,400 |
26 Aug 2024 | MYR | 3.1 | 3.18 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,071,300 |
23 Aug 2024 | MYR | 3.1 | 3.18 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,519,200 |
22 Aug 2024 | MYR | 3.15 | 3.22 | 3.12 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,811,500 |
21 Aug 2024 | MYR | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | +0.05 (+1.62%) | 374,100 |
20 Aug 2024 | MYR | 3.2 | 3.2 | 3.08 | 3.08 | 3.08 | -0.11 (-3.45%) | 208,700 |
19 Aug 2024 | MYR | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | +0.11 (+3.57%) | 806,900 |
16 Aug 2024 | MYR | 3.1 | 3.12 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 501,400 |
15 Aug 2024 | MYR | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 790,700 |
14 Aug 2024 | MYR | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | +0.06 (+1.95%) | 506,400 |
13 Aug 2024 | MYR | 3.08 | 3.1 | 3.02 | 3.07 | 3.07 | -0.02 (-0.65%) | 251,900 |
12 Aug 2024 | MYR | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -0.08 (-2.52%) | 507,500 |
9 Aug 2024 | MYR | 3.2 | 3.2 | 3.13 | 3.17 | 3.17 | +0.06 (+1.93%) | 517,100 |
8 Aug 2024 | MYR | 3.1 | 3.15 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 397,500 |