Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.14 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 37,100 |
18 Sep 2024 | MYR | 1.09 | 1.16 | 1.06 | 1.13 | 1.13 | +0.04 (+3.67%) | 874,200 |
17 Sep 2024 | MYR | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.07 (+6.86%) | 447,100 |
13 Sep 2024 | MYR | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 741,900 |
12 Sep 2024 | MYR | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 568,000 |
11 Sep 2024 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 12,600 |
10 Sep 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 197,400 |
9 Sep 2024 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 121,500 |
6 Sep 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 823,700 |
5 Sep 2024 | MYR | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 390,000 |
4 Sep 2024 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 312,300 |
3 Sep 2024 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 876,300 |
2 Sep 2024 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 891,800 |
30 Aug 2024 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 696,900 |
29 Aug 2024 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 305,700 |
28 Aug 2024 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 500,700 |
27 Aug 2024 | MYR | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 226,100 |
26 Aug 2024 | MYR | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 308,700 |
23 Aug 2024 | MYR | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,157,900 |
22 Aug 2024 | MYR | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 503,900 |
21 Aug 2024 | MYR | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 269,300 |
20 Aug 2024 | MYR | 1.21 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 622,100 |
19 Aug 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 591,500 |
16 Aug 2024 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 270,600 |
15 Aug 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 208,900 |
14 Aug 2024 | MYR | 1.17 | 1.21 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 410,600 |
13 Aug 2024 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 340,100 |
12 Aug 2024 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 92,000 |
9 Aug 2024 | MYR | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 272,700 |
8 Aug 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 123,800 |