Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | +0.06 (+5.22%) | 507,200 |
6 Aug 2024 | MYR | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 422,900 |
5 Aug 2024 | MYR | 1.23 | 1.23 | 1.08 | 1.1 | 1.1 | -0.15 (-12%) | 1,232,300 |
2 Aug 2024 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 579,400 |
1 Aug 2024 | MYR | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 570,400 |
31 Jul 2024 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 275,400 |
30 Jul 2024 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 526,200 |
29 Jul 2024 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 691,700 |
26 Jul 2024 | MYR | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 777,500 |
25 Jul 2024 | MYR | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 463,100 |
24 Jul 2024 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 370,700 |
23 Jul 2024 | MYR | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 320,000 |
22 Jul 2024 | MYR | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,578,700 |
19 Jul 2024 | MYR | 1.33 | 1.34 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,689,000 |
18 Jul 2024 | MYR | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -0.1 (-6.99%) | 1,797,500 |
17 Jul 2024 | MYR | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 317,700 |
16 Jul 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 218,700 |
15 Jul 2024 | MYR | 1.5 | 1.52 | 1.38 | 1.43 | 1.43 | -0.06 (-4.03%) | 1,131,400 |
12 Jul 2024 | MYR | 1.48 | 1.5 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,332,200 |
11 Jul 2024 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 180,400 |
10 Jul 2024 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 145,200 |
9 Jul 2024 | MYR | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 295,700 |
5 Jul 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 91,800 |
4 Jul 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 539,100 |
3 Jul 2024 | MYR | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 434,500 |
2 Jul 2024 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 683,300 |
1 Jul 2024 | MYR | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 335,900 |
28 Jun 2024 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 74,200 |
27 Jun 2024 | MYR | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 263,800 |
26 Jun 2024 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 142,500 |