Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 3.74 | 3.76 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,128,100 |
17 Sep 2024 | MYR | 3.7 | 3.78 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,105,100 |
13 Sep 2024 | MYR | 3.73 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,515,400 |
12 Sep 2024 | MYR | 3.76 | 3.79 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 3,647,400 |
11 Sep 2024 | MYR | 3.73 | 3.77 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 4,080,700 |
10 Sep 2024 | MYR | 3.7 | 3.74 | 3.6 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,496,200 |
9 Sep 2024 | MYR | 3.63 | 3.73 | 3.63 | 3.71 | 3.71 | +0.05 (+1.37%) | 2,675,600 |
6 Sep 2024 | MYR | 3.72 | 3.72 | 3.61 | 3.66 | 3.66 | -0.06 (-1.61%) | 4,867,300 |
5 Sep 2024 | MYR | 3.74 | 3.74 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,773,100 |
4 Sep 2024 | MYR | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,658,100 |
3 Sep 2024 | MYR | 3.8 | 3.8 | 3.68 | 3.72 | 3.72 | -0.1 (-2.62%) | 5,682,400 |
2 Sep 2024 | MYR | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,297,800 |
30 Aug 2024 | MYR | 3.83 | 3.87 | 3.79 | 3.87 | 3.87 | +0.04 (+1.04%) | 11,143,500 |
29 Aug 2024 | MYR | 3.76 | 3.87 | 3.7 | 3.83 | 3.83 | +0.08 (+2.13%) | 9,034,000 |
28 Aug 2024 | MYR | 3.63 | 3.78 | 3.62 | 3.75 | 3.75 | +0.14 (+3.88%) | 9,304,700 |
27 Aug 2024 | MYR | 3.52 | 3.64 | 3.52 | 3.61 | 3.61 | +0.08 (+2.27%) | 3,377,100 |
26 Aug 2024 | MYR | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 3,773,500 |
23 Aug 2024 | MYR | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,888,500 |
22 Aug 2024 | MYR | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 3,831,000 |
21 Aug 2024 | MYR | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 3,250,900 |
20 Aug 2024 | MYR | 3.62 | 3.62 | 3.49 | 3.55 | 3.55 | -0.05 (-1.39%) | 10,432,500 |
19 Aug 2024 | MYR | 3.76 | 3.76 | 3.6 | 3.6 | 3.6 | -0.16 (-4.26%) | 6,206,400 |
16 Aug 2024 | MYR | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 6,722,700 |
15 Aug 2024 | MYR | 3.81 | 3.83 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 4,893,600 |
14 Aug 2024 | MYR | 3.81 | 3.85 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,748,700 |
13 Aug 2024 | MYR | 3.77 | 3.82 | 3.72 | 3.81 | 3.81 | +0.04 (+1.06%) | 5,819,400 |
12 Aug 2024 | MYR | 3.65 | 3.8 | 3.65 | 3.77 | 3.77 | +0.12 (+3.29%) | 8,930,300 |
9 Aug 2024 | MYR | 3.68 | 3.73 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 9,120,100 |
8 Aug 2024 | MYR | 3.65 | 3.72 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 4,887,600 |
7 Aug 2024 | MYR | 3.58 | 3.68 | 3.54 | 3.65 | 3.65 | +0.07 (+1.96%) | 7,885,500 |