Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | MYR | 1.97 | 2.03 | 1.9 | 1.99 | 1.99 | +0.03 (+1.53%) | 6,810,800 |
5 Aug 2024 | MYR | 2.01 | 2.06 | 1.9 | 1.96 | 1.96 | -0.09 (-4.39%) | 14,606,800 |
2 Aug 2024 | MYR | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -0.04 (-1.91%) | 6,439,200 |
1 Aug 2024 | MYR | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 4,447,600 |
31 Jul 2024 | MYR | 2.08 | 2.12 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 11,240,400 |
30 Jul 2024 | MYR | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 5,592,300 |
29 Jul 2024 | MYR | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 7,600,000 |
26 Jul 2024 | MYR | 2.02 | 2.1 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 9,174,500 |
25 Jul 2024 | MYR | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 10,500,100 |
24 Jul 2024 | MYR | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 4,122,300 |
23 Jul 2024 | MYR | 2.08 | 2.1 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 6,532,300 |
22 Jul 2024 | MYR | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -0.06 (-2.80%) | 12,532,200 |
19 Jul 2024 | MYR | 2.11 | 2.14 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 2,654,800 |
18 Jul 2024 | MYR | 2.14 | 2.14 | 2.05 | 2.14 | 2.14 | 0.0 (0.0%) | 8,294,300 |
17 Jul 2024 | MYR | 2.07 | 2.17 | 2.06 | 2.14 | 2.14 | +0.07 (+3.38%) | 11,306,400 |
16 Jul 2024 | MYR | 1.96 | 2.09 | 1.94 | 2.07 | 2.07 | +0.11 (+5.61%) | 21,881,300 |
15 Jul 2024 | MYR | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 7,448,500 |
12 Jul 2024 | MYR | 1.93 | 1.96 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 9,344,800 |
11 Jul 2024 | MYR | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 12,632,100 |
10 Jul 2024 | MYR | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 7,459,200 |
9 Jul 2024 | MYR | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 11,285,500 |
5 Jul 2024 | MYR | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 9,182,300 |
4 Jul 2024 | MYR | 1.9 | 1.94 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 10,667,900 |
3 Jul 2024 | MYR | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 7,684,700 |
2 Jul 2024 | MYR | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 8,652,900 |
1 Jul 2024 | MYR | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -0.05 (-2.58%) | 9,813,000 |
28 Jun 2024 | MYR | 1.9 | 1.94 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 7,436,400 |
27 Jun 2024 | MYR | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 4,794,800 |
26 Jun 2024 | MYR | 1.9 | 1.92 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 10,149,400 |
25 Jun 2024 | MYR | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 9,991,400 |