Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 26,656,900 |
18 Sep 2024 | MYR | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 22,492,300 |
17 Sep 2024 | MYR | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 13,584,400 |
13 Sep 2024 | MYR | 1.4 | 1.47 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 26,781,400 |
12 Sep 2024 | MYR | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 7,602,900 |
11 Sep 2024 | MYR | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 10,785,600 |
10 Sep 2024 | MYR | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 14,080,500 |
9 Sep 2024 | MYR | 1.32 | 1.37 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 9,986,600 |
6 Sep 2024 | MYR | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.06 (-4.32%) | 19,252,200 |
5 Sep 2024 | MYR | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 7,794,200 |
4 Sep 2024 | MYR | 1.35 | 1.41 | 1.33 | 1.4 | 1.4 | +0.02 (+1.45%) | 18,012,600 |
3 Sep 2024 | MYR | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 12,274,000 |
2 Sep 2024 | MYR | 1.4 | 1.42 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 18,212,100 |
30 Aug 2024 | MYR | 1.29 | 1.4 | 1.27 | 1.4 | 1.4 | +0.12 (+9.38%) | 36,909,200 |
29 Aug 2024 | MYR | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 44,295,600 |
28 Aug 2024 | MYR | 1.41 | 1.42 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 27,551,700 |
27 Aug 2024 | MYR | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 29,542,400 |
26 Aug 2024 | MYR | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 44,614,400 |
23 Aug 2024 | MYR | 1.4 | 1.4 | 1.34 | 1.37 | 1.37 | -0.03 (-2.14%) | 18,891,700 |
22 Aug 2024 | MYR | 1.41 | 1.47 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 35,580,400 |
21 Aug 2024 | MYR | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 15,031,900 |
20 Aug 2024 | MYR | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 15,231,000 |
19 Aug 2024 | MYR | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 31,072,800 |
16 Aug 2024 | MYR | 1.33 | 1.43 | 1.32 | 1.39 | 1.39 | +0.08 (+6.11%) | 56,785,700 |
15 Aug 2024 | MYR | 1.49 | 1.5 | 1.29 | 1.31 | 1.31 | -0.18 (-12.08%) | 100,120,800 |
14 Aug 2024 | MYR | 1.5 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 24,128,200 |
13 Aug 2024 | MYR | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 14,383,100 |
12 Aug 2024 | MYR | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 24,855,300 |
9 Aug 2024 | MYR | 1.47 | 1.52 | 1.46 | 1.47 | 1.47 | +0.04 (+2.80%) | 24,899,200 |
8 Aug 2024 | MYR | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 38,614,700 |