Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 3.06 | 3.06 | 2.98 | 3.03 | 3.03 | -0.01 (-0.33%) | 129,000 |
18 Sep 2024 | MYR | 3.03 | 3.07 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 161,000 |
17 Sep 2024 | MYR | 3.1 | 3.12 | 2.93 | 2.98 | 2.98 | -0.02 (-0.67%) | 622,300 |
13 Sep 2024 | MYR | 2.99 | 3.02 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 149,300 |
12 Sep 2024 | MYR | 2.95 | 3 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 154,600 |
11 Sep 2024 | MYR | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 379,800 |
10 Sep 2024 | MYR | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,126,100 |
9 Sep 2024 | MYR | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 1,210,000 |
6 Sep 2024 | MYR | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,534,100 |
5 Sep 2024 | MYR | 3 | 3 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 557,900 |
4 Sep 2024 | MYR | 2.93 | 3 | 2.79 | 2.98 | 2.98 | 0.0 (0.0%) | 312,100 |
3 Sep 2024 | MYR | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,877,200 |
2 Sep 2024 | MYR | 2.95 | 3.05 | 2.95 | 3.01 | 3.01 | +0.08 (+2.73%) | 1,340,100 |
30 Aug 2024 | MYR | 2.86 | 2.96 | 2.86 | 2.93 | 2.93 | +0.07 (+2.45%) | 573,500 |
29 Aug 2024 | MYR | 2.99 | 2.99 | 2.83 | 2.86 | 2.86 | -0.13 (-4.35%) | 1,325,600 |
28 Aug 2024 | MYR | 3.05 | 3.06 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 169,000 |
27 Aug 2024 | MYR | 3.08 | 3.14 | 2.96 | 3.05 | 3.05 | -0.03 (-0.97%) | 675,800 |
26 Aug 2024 | MYR | 3.2 | 3.2 | 3.08 | 3.08 | 3.08 | -0.1 (-3.14%) | 211,400 |
23 Aug 2024 | MYR | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -0.09 (-2.75%) | 493,300 |
22 Aug 2024 | MYR | 3.29 | 3.3 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 156,500 |
21 Aug 2024 | MYR | 3.43 | 3.43 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 1,171,500 |
20 Aug 2024 | MYR | 3.36 | 3.42 | 3.27 | 3.31 | 3.31 | -0.04 (-1.19%) | 1,403,000 |
19 Aug 2024 | MYR | 3.36 | 3.37 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 224,700 |
16 Aug 2024 | MYR | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 92,700 |
15 Aug 2024 | MYR | 3.46 | 3.46 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 447,000 |
14 Aug 2024 | MYR | 3.44 | 3.5 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 345,100 |
13 Aug 2024 | MYR | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 98,200 |
12 Aug 2024 | MYR | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 126,100 |
9 Aug 2024 | MYR | 3.4 | 3.4 | 3.3 | 3.33 | 3.33 | +0.06 (+1.83%) | 733,200 |
8 Aug 2024 | MYR | 3.37 | 3.38 | 3.25 | 3.27 | 3.27 | -0.1 (-2.97%) | 1,319,600 |