Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.38 | 1.45 | 1.32 | 1.45 | 1.45 | +0.09 (+6.62%) | 50,559,700 |
6 Aug 2024 | MYR | 1.32 | 1.39 | 1.24 | 1.36 | 1.36 | +0.11 (+8.80%) | 87,762,300 |
5 Aug 2024 | MYR | 1.43 | 1.47 | 1.23 | 1.25 | 1.25 | -0.24 (-16.11%) | 87,931,600 |
2 Aug 2024 | MYR | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.08 (-5.10%) | 52,352,600 |
1 Aug 2024 | MYR | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 14,055,300 |
31 Jul 2024 | MYR | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 25,852,400 |
30 Jul 2024 | MYR | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 33,081,000 |
29 Jul 2024 | MYR | 1.61 | 1.69 | 1.6 | 1.69 | 1.69 | +0.1 (+6.29%) | 23,059,100 |
26 Jul 2024 | MYR | 1.59 | 1.6 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 16,014,500 |
25 Jul 2024 | MYR | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 21,000,500 |
24 Jul 2024 | MYR | 1.62 | 1.64 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 18,992,400 |
23 Jul 2024 | MYR | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | +0.06 (+3.87%) | 41,670,300 |
22 Jul 2024 | MYR | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | +0.01 (+0.65%) | 15,583,900 |
19 Jul 2024 | MYR | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 18,356,100 |
18 Jul 2024 | MYR | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 33,549,200 |
17 Jul 2024 | MYR | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 30,884,300 |
16 Jul 2024 | MYR | 1.52 | 1.55 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 16,671,000 |
15 Jul 2024 | MYR | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 50,014,200 |
12 Jul 2024 | MYR | 1.47 | 1.52 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 40,057,500 |
11 Jul 2024 | MYR | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 20,120,000 |
10 Jul 2024 | MYR | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 23,772,300 |
9 Jul 2024 | MYR | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 14,861,400 |
5 Jul 2024 | MYR | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 18,708,800 |
4 Jul 2024 | MYR | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 21,736,200 |
3 Jul 2024 | MYR | 1.46 | 1.5 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 26,202,200 |
2 Jul 2024 | MYR | 1.42 | 1.47 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 29,159,200 |
1 Jul 2024 | MYR | 1.35 | 1.41 | 1.33 | 1.4 | 1.4 | +0.06 (+4.48%) | 24,442,900 |
28 Jun 2024 | MYR | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 15,518,700 |
27 Jun 2024 | MYR | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 22,422,900 |
26 Jun 2024 | MYR | 1.3 | 1.36 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 35,295,400 |