Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | MYR | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -0.14 (-3.07%) | 298,700 |
5 Sep 2024 | MYR | 4.6 | 4.65 | 4.47 | 4.56 | 4.56 | -0.01 (-0.22%) | 247,200 |
4 Sep 2024 | MYR | 4.61 | 4.68 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 528,300 |
3 Sep 2024 | MYR | 4.74 | 4.79 | 4.6 | 4.69 | 4.69 | +0.02 (+0.43%) | 673,700 |
2 Sep 2024 | MYR | 4.3 | 4.67 | 4.3 | 4.67 | 4.67 | +0.38 (+8.86%) | 911,000 |
30 Aug 2024 | MYR | 4.17 | 4.3 | 4.17 | 4.29 | 4.29 | +0.13 (+3.13%) | 173,400 |
29 Aug 2024 | MYR | 4.25 | 4.35 | 4.16 | 4.16 | 4.16 | -0.09 (-2.12%) | 188,400 |
28 Aug 2024 | MYR | 4.38 | 4.4 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 305,000 |
27 Aug 2024 | MYR | 4.28 | 4.45 | 4.27 | 4.37 | 4.37 | +0.1 (+2.34%) | 626,600 |
26 Aug 2024 | MYR | 4.15 | 4.29 | 4.1 | 4.27 | 4.27 | +0.14 (+3.39%) | 339,200 |
23 Aug 2024 | MYR | 4.18 | 4.18 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 202,600 |
22 Aug 2024 | MYR | 4.13 | 4.18 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 143,500 |
21 Aug 2024 | MYR | 4.13 | 4.19 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 344,200 |
20 Aug 2024 | MYR | 4.18 | 4.23 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 228,100 |
19 Aug 2024 | MYR | 4.22 | 4.27 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 177,200 |
16 Aug 2024 | MYR | 4.07 | 4.25 | 4.07 | 4.19 | 4.19 | +0.13 (+3.20%) | 332,300 |
15 Aug 2024 | MYR | 4.14 | 4.14 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 324,400 |
14 Aug 2024 | MYR | 4.2 | 4.25 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 241,900 |
13 Aug 2024 | MYR | 4.18 | 4.23 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 257,200 |
12 Aug 2024 | MYR | 4.31 | 4.34 | 4.15 | 4.18 | 4.18 | -0.12 (-2.79%) | 697,500 |
9 Aug 2024 | MYR | 4.25 | 4.35 | 4.24 | 4.3 | 4.3 | +0.13 (+3.12%) | 427,900 |
8 Aug 2024 | MYR | 4.29 | 4.29 | 4.17 | 4.17 | 4.17 | -0.14 (-3.25%) | 466,600 |
7 Aug 2024 | MYR | 4.39 | 4.45 | 4.24 | 4.31 | 4.31 | -0.04 (-0.92%) | 867,000 |
6 Aug 2024 | MYR | 4.03 | 4.43 | 4.01 | 4.35 | 4.35 | +0.31 (+7.67%) | 1,302,700 |
5 Aug 2024 | MYR | 4.26 | 4.45 | 4.03 | 4.04 | 4.04 | -0.48 (-10.62%) | 1,834,500 |
2 Aug 2024 | MYR | 4.8 | 4.86 | 4.5 | 4.52 | 4.52 | -0.38 (-7.76%) | 1,190,400 |
1 Aug 2024 | MYR | 4.9 | 4.98 | 4.8 | 4.9 | 4.9 | +0.01 (+0.20%) | 735,900 |
31 Jul 2024 | MYR | 4.68 | 4.91 | 4.68 | 4.89 | 4.89 | +0.23 (+4.94%) | 1,718,800 |
30 Jul 2024 | MYR | 4.42 | 4.73 | 4.42 | 4.66 | 4.66 | +0.21 (+4.72%) | 1,422,400 |
29 Jul 2024 | MYR | 4.26 | 4.45 | 4.23 | 4.45 | 4.45 | +0.23 (+5.45%) | 1,264,200 |