Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 3.25 | 3.46 | 3.2 | 3.37 | 3.37 | +0.12 (+3.69%) | 1,038,300 |
6 Aug 2024 | MYR | 3.06 | 3.34 | 3.05 | 3.25 | 3.25 | +0.12 (+3.83%) | 2,011,500 |
5 Aug 2024 | MYR | 3.29 | 3.3 | 3.01 | 3.13 | 3.13 | -0.26 (-7.67%) | 2,701,200 |
2 Aug 2024 | MYR | 3.52 | 3.54 | 3.38 | 3.39 | 3.39 | -0.15 (-4.24%) | 1,200,500 |
1 Aug 2024 | MYR | 3.59 | 3.63 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 266,800 |
31 Jul 2024 | MYR | 3.6 | 3.6 | 3.49 | 3.54 | 3.54 | -0.06 (-1.67%) | 140,000 |
30 Jul 2024 | MYR | 3.55 | 3.72 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 1,523,000 |
29 Jul 2024 | MYR | 3.46 | 3.58 | 3.45 | 3.54 | 3.54 | +0.08 (+2.31%) | 706,500 |
26 Jul 2024 | MYR | 3.43 | 3.46 | 3.37 | 3.46 | 3.46 | +0.03 (+0.87%) | 1,068,300 |
25 Jul 2024 | MYR | 3.51 | 3.51 | 3.4 | 3.43 | 3.43 | -0.11 (-3.11%) | 1,673,000 |
24 Jul 2024 | MYR | 3.55 | 3.55 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 59,100 |
23 Jul 2024 | MYR | 3.57 | 3.64 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 404,600 |
22 Jul 2024 | MYR | 3.54 | 3.59 | 3.48 | 3.58 | 3.58 | -0.02 (-0.56%) | 868,600 |
19 Jul 2024 | MYR | 3.67 | 3.72 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 417,800 |
18 Jul 2024 | MYR | 3.71 | 3.71 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 317,000 |
17 Jul 2024 | MYR | 3.71 | 3.82 | 3.71 | 3.76 | 3.76 | +0.07 (+1.90%) | 504,200 |
16 Jul 2024 | MYR | 3.7 | 3.7 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 426,100 |
15 Jul 2024 | MYR | 3.69 | 3.7 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 598,000 |
12 Jul 2024 | MYR | 3.68 | 3.71 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 481,500 |
11 Jul 2024 | MYR | 3.7 | 3.71 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 773,400 |
10 Jul 2024 | MYR | 3.7 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 727,900 |
9 Jul 2024 | MYR | 3.71 | 3.8 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 810,600 |
5 Jul 2024 | MYR | 3.61 | 3.7 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 400,100 |
4 Jul 2024 | MYR | 3.66 | 3.72 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,226,900 |
3 Jul 2024 | MYR | 3.8 | 3.8 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 640,800 |
2 Jul 2024 | MYR | 3.75 | 3.87 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,496,500 |
1 Jul 2024 | MYR | 3.67 | 3.8 | 3.66 | 3.75 | 3.75 | +0.08 (+2.18%) | 953,600 |
28 Jun 2024 | MYR | 3.7 | 3.7 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 319,700 |
27 Jun 2024 | MYR | 3.71 | 3.89 | 3.69 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,046,500 |
26 Jun 2024 | MYR | 3.6 | 3.69 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 266,200 |