Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,417,800 |
14 Aug 2024 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 315,700 |
13 Aug 2024 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,271,700 |
12 Aug 2024 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,795,500 |
9 Aug 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,070,700 |
8 Aug 2024 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 168,500 |
7 Aug 2024 | MYR | 0.565 | 0.575 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 743,000 |
6 Aug 2024 | MYR | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,604,400 |
5 Aug 2024 | MYR | 0.605 | 0.605 | 0.555 | 0.57 | 0.57 | -0.045 (-7.32%) | 3,881,700 |
2 Aug 2024 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 1,342,200 |
1 Aug 2024 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 395,200 |
31 Jul 2024 | MYR | 0.625 | 0.625 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 173,700 |
30 Jul 2024 | MYR | 0.63 | 0.63 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 98,400 |
29 Jul 2024 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 337,700 |
26 Jul 2024 | MYR | 0.62 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 320,100 |
25 Jul 2024 | MYR | 0.63 | 0.63 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 2,466,800 |
24 Jul 2024 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 587,500 |
23 Jul 2024 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 706,600 |
22 Jul 2024 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 645,900 |
19 Jul 2024 | MYR | 0.645 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 1,159,800 |
18 Jul 2024 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 399,800 |
17 Jul 2024 | MYR | 0.64 | 0.645 | 0.635 | 0.645 | 0.645 | +0.015 (+2.38%) | 913,600 |
16 Jul 2024 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 700,800 |
15 Jul 2024 | MYR | 0.64 | 0.66 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 824,600 |
12 Jul 2024 | MYR | 0.635 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 1,079,500 |
11 Jul 2024 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 2,712,700 |
10 Jul 2024 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 247,800 |
9 Jul 2024 | MYR | 0.635 | 0.645 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 901,100 |
5 Jul 2024 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 275,500 |
4 Jul 2024 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 378,200 |