Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 0.325 | 0.375 | 0.315 | 0.345 | 0.345 | +0.03 (+9.52%) | 202,500 |
6 Aug 2024 | MYR | 0.295 | 0.33 | 0.295 | 0.315 | 0.315 | +0.005 (+1.61%) | 343,200 |
5 Aug 2024 | MYR | 0.345 | 0.345 | 0.305 | 0.31 | 0.31 | -0.04 (-11.43%) | 1,354,600 |
2 Aug 2024 | MYR | 0.37 | 0.37 | 0.345 | 0.35 | 0.35 | -0.025 (-6.67%) | 678,500 |
1 Aug 2024 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 29,700 |
31 Jul 2024 | MYR | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 165,400 |
30 Jul 2024 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 274,500 |
29 Jul 2024 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 125,000 |
26 Jul 2024 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 252,800 |
25 Jul 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 207,900 |
24 Jul 2024 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 167,500 |
23 Jul 2024 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 135,800 |
22 Jul 2024 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 110,900 |
19 Jul 2024 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 218,500 |
18 Jul 2024 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 239,700 |
17 Jul 2024 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 320,500 |
16 Jul 2024 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 329,700 |
15 Jul 2024 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 352,400 |
12 Jul 2024 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 337,900 |
11 Jul 2024 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 439,700 |
10 Jul 2024 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 368,400 |
9 Jul 2024 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 169,600 |
5 Jul 2024 | MYR | 0.395 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,179,500 |
4 Jul 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 232,100 |
3 Jul 2024 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 331,100 |
2 Jul 2024 | MYR | 0.38 | 0.415 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 1,261,500 |
1 Jul 2024 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 158,800 |
28 Jun 2024 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 224,100 |
27 Jun 2024 | MYR | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 749,500 |
26 Jun 2024 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 401,600 |