Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | MYR | 4.13 | 4.26 | 4.11 | 4.22 | 4.22 | +0.09 (+2.18%) | 716,400 |
25 Jul 2024 | MYR | 4.13 | 4.15 | 4.03 | 4.13 | 4.13 | 0.0 (0.0%) | 385,500 |
24 Jul 2024 | MYR | 4.11 | 4.29 | 4.08 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,735,200 |
23 Jul 2024 | MYR | 3.9 | 4.09 | 3.82 | 4.07 | 4.07 | +0.34 (+9.12%) | 1,870,200 |
22 Jul 2024 | MYR | 3.82 | 3.82 | 3.68 | 3.73 | 3.73 | -0.09 (-2.36%) | 240,300 |
19 Jul 2024 | MYR | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 239,000 |
18 Jul 2024 | MYR | 3.81 | 3.82 | 3.74 | 3.79 | 3.79 | -0.02 (-0.52%) | 176,400 |
17 Jul 2024 | MYR | 3.82 | 3.85 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 119,300 |
16 Jul 2024 | MYR | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -0.07 (-1.81%) | 96,400 |
15 Jul 2024 | MYR | 3.8 | 3.88 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 663,300 |
12 Jul 2024 | MYR | 3.67 | 3.81 | 3.67 | 3.8 | 3.8 | +0.08 (+2.15%) | 769,200 |
11 Jul 2024 | MYR | 3.72 | 3.77 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 449,200 |
10 Jul 2024 | MYR | 3.69 | 3.75 | 3.66 | 3.73 | 3.73 | +0.04 (+1.08%) | 310,100 |
9 Jul 2024 | MYR | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 175,900 |
5 Jul 2024 | MYR | 3.65 | 3.79 | 3.65 | 3.74 | 3.74 | +0.11 (+3.03%) | 1,173,100 |
4 Jul 2024 | MYR | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 175,800 |
3 Jul 2024 | MYR | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.02 (-0.55%) | 279,600 |
2 Jul 2024 | MYR | 3.72 | 3.72 | 3.6 | 3.65 | 3.65 | -0.03 (-0.82%) | 236,200 |
1 Jul 2024 | MYR | 3.73 | 3.73 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 423,500 |
28 Jun 2024 | MYR | 3.83 | 3.84 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,035,800 |
27 Jun 2024 | MYR | 3.68 | 3.74 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 261,300 |
26 Jun 2024 | MYR | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | +0.07 (+1.94%) | 133,500 |
25 Jun 2024 | MYR | 3.68 | 3.7 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 295,500 |
24 Jun 2024 | MYR | 3.78 | 3.78 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 404,900 |
21 Jun 2024 | MYR | 3.65 | 3.84 | 3.65 | 3.78 | 3.78 | +0.13 (+3.56%) | 891,300 |
20 Jun 2024 | MYR | 3.63 | 3.65 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 83,800 |
19 Jun 2024 | MYR | 3.63 | 3.68 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 265,900 |
18 Jun 2024 | MYR | 3.7 | 3.72 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 298,400 |
14 Jun 2024 | MYR | 3.66 | 3.67 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 196,800 |
13 Jun 2024 | MYR | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 469,300 |