Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | MYR | 3.5 | 3.61 | 3.42 | 3.58 | 3.58 | +0.07 (+1.99%) | 7,486,200 |
5 Aug 2024 | MYR | 3.69 | 3.7 | 3.51 | 3.51 | 3.51 | -0.22 (-5.90%) | 2,677,400 |
2 Aug 2024 | MYR | 3.73 | 3.75 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 7,276,300 |
1 Aug 2024 | MYR | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,292,600 |
31 Jul 2024 | MYR | 3.75 | 3.83 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 7,106,400 |
30 Jul 2024 | MYR | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 1,610,700 |
29 Jul 2024 | MYR | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | +0.05 (+1.35%) | 2,036,900 |
26 Jul 2024 | MYR | 3.71 | 3.74 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 3,433,500 |
25 Jul 2024 | MYR | 3.7 | 3.72 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,598,600 |
24 Jul 2024 | MYR | 3.73 | 3.73 | 3.67 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,141,200 |
23 Jul 2024 | MYR | 3.7 | 3.76 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,015,000 |
22 Jul 2024 | MYR | 3.72 | 3.72 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 3,513,700 |
19 Jul 2024 | MYR | 3.73 | 3.77 | 3.67 | 3.71 | 3.71 | -0.02 (-0.54%) | 6,670,300 |
18 Jul 2024 | MYR | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,286,600 |
17 Jul 2024 | MYR | 3.6 | 3.72 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 3,688,600 |
16 Jul 2024 | MYR | 3.68 | 3.68 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 4,886,800 |
15 Jul 2024 | MYR | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | +0.08 (+2.22%) | 1,489,300 |
12 Jul 2024 | MYR | 3.59 | 3.62 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 4,241,100 |
11 Jul 2024 | MYR | 3.6 | 3.62 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 6,035,600 |
10 Jul 2024 | MYR | 3.58 | 3.61 | 3.58 | 3.59 | 3.59 | +0.02 (+0.56%) | 3,256,000 |
9 Jul 2024 | MYR | 3.56 | 3.6 | 3.56 | 3.57 | 3.57 | +0.02 (+0.56%) | 4,344,400 |
5 Jul 2024 | MYR | 3.62 | 3.63 | 3.55 | 3.55 | 3.55 | -0.07 (-1.93%) | 2,177,300 |
4 Jul 2024 | MYR | 3.63 | 3.66 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 2,192,900 |
3 Jul 2024 | MYR | 3.55 | 3.65 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 2,641,400 |
2 Jul 2024 | MYR | 3.69 | 3.69 | 3.53 | 3.54 | 3.54 | -0.15 (-4.07%) | 10,158,200 |
1 Jul 2024 | MYR | 3.7 | 3.71 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 6,047,600 |
28 Jun 2024 | MYR | 3.5 | 3.7 | 3.5 | 3.68 | 3.68 | +0.21 (+6.05%) | 11,439,700 |
27 Jun 2024 | MYR | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 3,320,400 |
26 Jun 2024 | MYR | 3.56 | 3.57 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,705,800 |
25 Jun 2024 | MYR | 3.57 | 3.6 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,675,300 |