Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 543,900 |
17 Sep 2024 | MYR | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 719,800 |
13 Sep 2024 | MYR | 1.86 | 1.92 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,043,600 |
12 Sep 2024 | MYR | 1.8 | 1.87 | 1.8 | 1.85 | 1.85 | +0.08 (+4.52%) | 1,116,900 |
11 Sep 2024 | MYR | 1.83 | 1.85 | 1.74 | 1.77 | 1.77 | -0.05 (-2.75%) | 1,693,500 |
10 Sep 2024 | MYR | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 740,100 |
9 Sep 2024 | MYR | 1.8 | 1.84 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,295,100 |
6 Sep 2024 | MYR | 1.88 | 1.9 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 1,469,600 |
5 Sep 2024 | MYR | 1.9 | 1.95 | 1.83 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,850,300 |
4 Sep 2024 | MYR | 1.9 | 1.96 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,170,300 |
3 Sep 2024 | MYR | 2.01 | 2.04 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 901,900 |
2 Sep 2024 | MYR | 1.97 | 2.02 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 633,000 |
30 Aug 2024 | MYR | 1.89 | 1.99 | 1.89 | 1.97 | 1.97 | +0.09 (+4.79%) | 853,500 |
29 Aug 2024 | MYR | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 1,668,800 |
28 Aug 2024 | MYR | 1.95 | 2.05 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 2,336,800 |
27 Aug 2024 | MYR | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 788,000 |
26 Aug 2024 | MYR | 2 | 2.02 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 703,800 |
23 Aug 2024 | MYR | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,434,300 |
22 Aug 2024 | MYR | 2.06 | 2.09 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 1,264,300 |
21 Aug 2024 | MYR | 2.03 | 2.1 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,240,300 |
20 Aug 2024 | MYR | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -0.09 (-4.25%) | 3,309,900 |
19 Aug 2024 | MYR | 2.24 | 2.24 | 2.1 | 2.12 | 2.12 | -0.16 (-7.02%) | 5,261,400 |
16 Aug 2024 | MYR | 2.18 | 2.31 | 2.18 | 2.28 | 2.28 | +0.15 (+7.04%) | 2,215,100 |
15 Aug 2024 | MYR | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,199,700 |
14 Aug 2024 | MYR | 2.15 | 2.17 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,156,000 |
13 Aug 2024 | MYR | 2.13 | 2.14 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 836,700 |
12 Aug 2024 | MYR | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 1,291,100 |
9 Aug 2024 | MYR | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | +0.08 (+3.94%) | 1,530,000 |
8 Aug 2024 | MYR | 2.01 | 2.07 | 1.96 | 2.03 | 2.03 | -0.02 (-0.98%) | 991,100 |
7 Aug 2024 | MYR | 2.04 | 2.11 | 1.92 | 2.05 | 2.05 | +0.04 (+1.99%) | 3,455,900 |