Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | MYR | 1.95 | 2.05 | 1.88 | 2.01 | 2.01 | +0.11 (+5.79%) | 3,562,600 |
5 Aug 2024 | MYR | 2.13 | 2.13 | 1.81 | 1.9 | 1.9 | -0.28 (-12.84%) | 6,830,000 |
2 Aug 2024 | MYR | 2.31 | 2.31 | 2.18 | 2.18 | 2.18 | -0.18 (-7.63%) | 2,885,800 |
1 Aug 2024 | MYR | 2.4 | 2.42 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 630,000 |
31 Jul 2024 | MYR | 2.38 | 2.38 | 2.32 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,231,600 |
30 Jul 2024 | MYR | 2.38 | 2.39 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,349,600 |
29 Jul 2024 | MYR | 2.4 | 2.4 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 928,400 |
26 Jul 2024 | MYR | 2.38 | 2.4 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,025,200 |
25 Jul 2024 | MYR | 2.38 | 2.4 | 2.35 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,213,500 |
24 Jul 2024 | MYR | 2.43 | 2.49 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 955,700 |
23 Jul 2024 | MYR | 2.48 | 2.51 | 2.43 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,298,300 |
22 Jul 2024 | MYR | 2.48 | 2.48 | 2.37 | 2.44 | 2.44 | -0.06 (-2.40%) | 5,359,500 |
19 Jul 2024 | MYR | 2.53 | 2.53 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 1,677,200 |
18 Jul 2024 | MYR | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 2,144,700 |
17 Jul 2024 | MYR | 2.6 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 1,337,300 |
16 Jul 2024 | MYR | 2.62 | 2.62 | 2.54 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,352,500 |
15 Jul 2024 | MYR | 2.61 | 2.63 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 822,700 |
12 Jul 2024 | MYR | 2.66 | 2.66 | 2.61 | 2.62 | 2.62 | -0.05 (-1.87%) | 1,193,500 |
11 Jul 2024 | MYR | 2.69 | 2.75 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 2,020,100 |
10 Jul 2024 | MYR | 2.68 | 2.69 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 777,200 |
9 Jul 2024 | MYR | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | +0.04 (+1.52%) | 2,505,900 |
5 Jul 2024 | MYR | 2.64 | 2.64 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 818,700 |
4 Jul 2024 | MYR | 2.67 | 2.67 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 603,200 |
3 Jul 2024 | MYR | 2.68 | 2.71 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 1,558,800 |
2 Jul 2024 | MYR | 2.62 | 2.68 | 2.58 | 2.66 | 2.66 | +0.05 (+1.92%) | 1,625,600 |
1 Jul 2024 | MYR | 2.58 | 2.62 | 2.55 | 2.61 | 2.61 | +0.02 (+0.77%) | 634,700 |
28 Jun 2024 | MYR | 2.57 | 2.61 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 712,900 |
27 Jun 2024 | MYR | 2.65 | 2.65 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 785,400 |
26 Jun 2024 | MYR | 2.57 | 2.66 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 1,364,600 |
25 Jun 2024 | MYR | 2.63 | 2.63 | 2.52 | 2.57 | 2.57 | -0.07 (-2.65%) | 3,357,400 |