Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.13 | 1.3 | 1.12 | 1.2 | 1.2 | +0.08 (+7.14%) | 1,780,900 |
6 Aug 2024 | MYR | 1.1 | 1.18 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 618,200 |
5 Aug 2024 | MYR | 1.19 | 1.21 | 1.07 | 1.18 | 1.18 | -0.06 (-4.84%) | 4,214,200 |
2 Aug 2024 | MYR | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 665,900 |
1 Aug 2024 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 170,700 |
31 Jul 2024 | MYR | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,154,500 |
30 Jul 2024 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,106,000 |
29 Jul 2024 | MYR | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 739,700 |
26 Jul 2024 | MYR | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,931,100 |
25 Jul 2024 | MYR | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 313,300 |
24 Jul 2024 | MYR | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 88,600 |
23 Jul 2024 | MYR | 1.35 | 1.45 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,926,700 |
22 Jul 2024 | MYR | 1.33 | 1.39 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,396,300 |
19 Jul 2024 | MYR | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 502,800 |
18 Jul 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.04 (-2.84%) | 487,600 |
17 Jul 2024 | MYR | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 861,300 |
16 Jul 2024 | MYR | 1.41 | 1.48 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 2,606,800 |
15 Jul 2024 | MYR | 1.36 | 1.43 | 1.33 | 1.41 | 1.41 | +0.05 (+3.68%) | 881,200 |
12 Jul 2024 | MYR | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 86,600 |
11 Jul 2024 | MYR | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 513,500 |
10 Jul 2024 | MYR | 1.39 | 1.39 | 1.29 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,717,000 |
9 Jul 2024 | MYR | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,096,200 |
5 Jul 2024 | MYR | 1.44 | 1.44 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 239,000 |
4 Jul 2024 | MYR | 1.36 | 1.52 | 1.33 | 1.44 | 1.44 | +0.08 (+5.88%) | 1,824,100 |
3 Jul 2024 | MYR | 1.32 | 1.4 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,408,400 |
2 Jul 2024 | MYR | 1.28 | 1.33 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 1,520,700 |
1 Jul 2024 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 202,100 |
28 Jun 2024 | MYR | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 405,500 |
27 Jun 2024 | MYR | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 332,800 |
26 Jun 2024 | MYR | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,199,700 |