Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 4.88 | 4.9 | 4.88 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,000 |
6 Aug 2024 | MYR | 4.75 | 4.96 | 4.75 | 4.85 | 4.85 | +0.03 (+0.62%) | 149,900 |
5 Aug 2024 | MYR | 5.09 | 5.09 | 4.8 | 4.82 | 4.82 | -0.3 (-5.86%) | 226,500 |
2 Aug 2024 | MYR | 5.09 | 5.13 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 54,900 |
1 Aug 2024 | MYR | 5.09 | 5.13 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 13,100 |
31 Jul 2024 | MYR | 5.09 | 5.14 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 22,100 |
30 Jul 2024 | MYR | 5.13 | 5.13 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 60,100 |
29 Jul 2024 | MYR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | +0.01 (+0.20%) | 2,200 |
26 Jul 2024 | MYR | 5.13 | 5.14 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,300 |
25 Jul 2024 | MYR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.02 (-0.39%) | 400 |
24 Jul 2024 | MYR | 5.11 | 5.13 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 27,300 |
23 Jul 2024 | MYR | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 16,800 |
22 Jul 2024 | MYR | 5.13 | 5.14 | 5.08 | 5.14 | 5.14 | 0.0 (0.0%) | 88,800 |
19 Jul 2024 | MYR | 5.15 | 5.17 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 44,000 |
18 Jul 2024 | MYR | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | +0.02 (+0.39%) | 57,200 |
17 Jul 2024 | MYR | 5.11 | 5.12 | 5.1 | 5.11 | 5.11 | 0.0 (0.0%) | 46,700 |
16 Jul 2024 | MYR | 5.14 | 5.14 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 16,600 |
15 Jul 2024 | MYR | 5.13 | 5.17 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 30,700 |
12 Jul 2024 | MYR | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 13,300 |
11 Jul 2024 | MYR | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | +0.04 (+0.78%) | 5,900 |
10 Jul 2024 | MYR | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.02 (-0.39%) | 70,100 |
9 Jul 2024 | MYR | 5.16 | 5.16 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 123,500 |
5 Jul 2024 | MYR | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 83,100 |
4 Jul 2024 | MYR | 5.14 | 5.18 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 23,100 |
3 Jul 2024 | MYR | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 29,200 |
2 Jul 2024 | MYR | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | -0.2 (-3.73%) | 94,300 |
1 Jul 2024 | MYR | 5.37 | 5.39 | 5.32 | 5.36 | 5.36 | -0.02 (-0.37%) | 53,700 |
28 Jun 2024 | MYR | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 49,500 |
27 Jun 2024 | MYR | 5.35 | 5.36 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 188,000 |
26 Jun 2024 | MYR | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 15,100 |