Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 214,500 |
18 Sep 2024 | MYR | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 63,100 |
17 Sep 2024 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 99,000 |
13 Sep 2024 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 87,000 |
12 Sep 2024 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 82,100 |
11 Sep 2024 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 340,100 |
10 Sep 2024 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 24,200 |
9 Sep 2024 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 85,200 |
6 Sep 2024 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 41,900 |
5 Sep 2024 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 37,700 |
4 Sep 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 37,000 |
3 Sep 2024 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 318,400 |
2 Sep 2024 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 107,000 |
30 Aug 2024 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 27,200 |
29 Aug 2024 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 436,400 |
28 Aug 2024 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 71,600 |
27 Aug 2024 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 271,100 |
26 Aug 2024 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 160,000 |
23 Aug 2024 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 178,500 |
22 Aug 2024 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 142,600 |
21 Aug 2024 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 31,000 |
20 Aug 2024 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 102,000 |
19 Aug 2024 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 75,200 |
16 Aug 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 98,000 |
15 Aug 2024 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 8,900 |
14 Aug 2024 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 69,900 |
13 Aug 2024 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 142,200 |
12 Aug 2024 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 107,100 |
9 Aug 2024 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 297,900 |
8 Aug 2024 | MYR | 0.32 | 0.34 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 3,476,900 |