Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,314,100 |
17 Sep 2024 | MYR | 1.96 | 2 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 5,442,200 |
13 Sep 2024 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 4,513,100 |
12 Sep 2024 | MYR | 2 | 2.01 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 5,845,700 |
11 Sep 2024 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 4,890,200 |
10 Sep 2024 | MYR | 2.01 | 2.03 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 3,736,100 |
9 Sep 2024 | MYR | 2.02 | 2.05 | 1.97 | 1.99 | 1.99 | -0.06 (-2.93%) | 15,957,800 |
6 Sep 2024 | MYR | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 6,986,600 |
5 Sep 2024 | MYR | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 8,130,000 |
4 Sep 2024 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 5,066,400 |
3 Sep 2024 | MYR | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 4,053,800 |
2 Sep 2024 | MYR | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 5,600,400 |
30 Aug 2024 | MYR | 2.04 | 2.06 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 10,805,500 |
29 Aug 2024 | MYR | 2.06 | 2.1 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 7,059,600 |
28 Aug 2024 | MYR | 2.09 | 2.09 | 2.03 | 2.08 | 2.08 | -0.01 (-0.48%) | 6,369,400 |
27 Aug 2024 | MYR | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 8,707,500 |
26 Aug 2024 | MYR | 2.1 | 2.13 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 7,792,300 |
23 Aug 2024 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 3,273,500 |
22 Aug 2024 | MYR | 2.06 | 2.1 | 2.03 | 2.08 | 2.08 | +0.02 (+0.97%) | 5,475,800 |
21 Aug 2024 | MYR | 2.15 | 2.16 | 2.06 | 2.06 | 2.06 | -0.09 (-4.19%) | 6,854,700 |
20 Aug 2024 | MYR | 2.11 | 2.17 | 2.09 | 2.15 | 2.15 | +0.05 (+2.38%) | 15,739,200 |
19 Aug 2024 | MYR | 2.11 | 2.13 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 18,680,800 |
16 Aug 2024 | MYR | 2.09 | 2.12 | 2.04 | 2.11 | 2.11 | +0.02 (+0.96%) | 11,669,700 |
15 Aug 2024 | MYR | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 9,809,700 |
14 Aug 2024 | MYR | 2.15 | 2.15 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 15,853,900 |
13 Aug 2024 | MYR | 2.16 | 2.18 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 9,464,300 |
12 Aug 2024 | MYR | 2.09 | 2.16 | 2.08 | 2.15 | 2.15 | +0.06 (+2.87%) | 10,900,400 |
9 Aug 2024 | MYR | 2.07 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 6,806,800 |
8 Aug 2024 | MYR | 2.06 | 2.1 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 7,866,900 |
7 Aug 2024 | MYR | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | +0.07 (+3.52%) | 3,643,300 |