Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 0.4 | 0.48 | 0.345 | 0.435 | 0.435 | +0.03 (+7.41%) | 736,244,400 |
6 Aug 2024 | MYR | 0.58 | 0.585 | 0.4 | 0.405 | 0.405 | -0.16 (-28.32%) | 265,130,500 |
5 Aug 2024 | MYR | 0.65 | 0.655 | 0.545 | 0.565 | 0.565 | -0.11 (-16.30%) | 61,202,500 |
2 Aug 2024 | MYR | 0.685 | 0.69 | 0.665 | 0.675 | 0.675 | -0.02 (-2.88%) | 14,373,800 |
1 Aug 2024 | MYR | 0.71 | 0.725 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 40,254,900 |
31 Jul 2024 | MYR | 0.665 | 0.705 | 0.65 | 0.685 | 0.685 | +0.025 (+3.79%) | 31,644,000 |
30 Jul 2024 | MYR | 0.71 | 0.725 | 0.645 | 0.66 | 0.66 | -0.05 (-7.04%) | 34,482,300 |
29 Jul 2024 | MYR | 0.73 | 0.755 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 28,714,200 |
26 Jul 2024 | MYR | 0.88 | 0.88 | 0.69 | 0.71 | 0.71 | -0.18 (-20.22%) | 142,290,600 |
25 Jul 2024 | MYR | 0.96 | 0.965 | 0.88 | 0.89 | 0.89 | -0.075 (-7.77%) | 28,303,000 |
24 Jul 2024 | MYR | 0.98 | 0.98 | 0.96 | 0.965 | 0.965 | -0.01 (-1.03%) | 3,769,800 |
23 Jul 2024 | MYR | 0.995 | 1.02 | 0.97 | 0.975 | 0.975 | -0.015 (-1.52%) | 7,508,000 |
22 Jul 2024 | MYR | 0.985 | 0.99 | 0.96 | 0.99 | 0.99 | +0.005 (+0.51%) | 5,742,000 |
19 Jul 2024 | MYR | 0.97 | 1 | 0.965 | 0.985 | 0.985 | +0.01 (+1.03%) | 5,172,400 |
18 Jul 2024 | MYR | 0.97 | 0.985 | 0.96 | 0.975 | 0.975 | +0.005 (+0.52%) | 2,389,500 |
17 Jul 2024 | MYR | 0.98 | 1 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 7,716,200 |
16 Jul 2024 | MYR | 1.02 | 1.03 | 0.965 | 0.97 | 0.97 | -0.05 (-4.90%) | 18,314,600 |
15 Jul 2024 | MYR | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | +0.1 (+10.87%) | 46,850,400 |
12 Jul 2024 | MYR | 0.93 | 0.935 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 7,180,500 |
11 Jul 2024 | MYR | 0.925 | 0.93 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 1,988,000 |
10 Jul 2024 | MYR | 0.935 | 0.935 | 0.915 | 0.925 | 0.925 | -0.01 (-1.07%) | 2,411,300 |
9 Jul 2024 | MYR | 0.93 | 0.94 | 0.93 | 0.935 | 0.935 | +0.01 (+1.08%) | 5,345,500 |
5 Jul 2024 | MYR | 0.935 | 0.94 | 0.92 | 0.925 | 0.925 | -0.01 (-1.07%) | 1,734,200 |
4 Jul 2024 | MYR | 0.935 | 0.94 | 0.915 | 0.935 | 0.935 | +0.005 (+0.54%) | 2,670,000 |
3 Jul 2024 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 4,011,700 |
2 Jul 2024 | MYR | 0.94 | 0.96 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 4,382,300 |
1 Jul 2024 | MYR | 0.935 | 0.945 | 0.925 | 0.935 | 0.935 | 0.0 (0.0%) | 3,289,400 |
28 Jun 2024 | MYR | 0.92 | 0.935 | 0.91 | 0.935 | 0.935 | +0.025 (+2.75%) | 2,336,200 |
27 Jun 2024 | MYR | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,410,900 |
26 Jun 2024 | MYR | 0.915 | 0.93 | 0.915 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,978,200 |