Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 1,669,500 |
6 Aug 2024 | MYR | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,942,300 |
5 Aug 2024 | MYR | 1.2 | 1.2 | 1.08 | 1.1 | 1.1 | -0.13 (-10.57%) | 5,935,200 |
2 Aug 2024 | MYR | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 3,667,400 |
1 Aug 2024 | MYR | 1.3 | 1.32 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 1,127,000 |
31 Jul 2024 | MYR | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 859,300 |
30 Jul 2024 | MYR | 1.28 | 1.31 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,633,300 |
29 Jul 2024 | MYR | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 1,101,500 |
26 Jul 2024 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 889,600 |
25 Jul 2024 | MYR | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,505,300 |
24 Jul 2024 | MYR | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 3,608,800 |
23 Jul 2024 | MYR | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,892,500 |
22 Jul 2024 | MYR | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,805,900 |
19 Jul 2024 | MYR | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,827,000 |
18 Jul 2024 | MYR | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,631,000 |
17 Jul 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,774,800 |
16 Jul 2024 | MYR | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 3,361,300 |
15 Jul 2024 | MYR | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,838,700 |
12 Jul 2024 | MYR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 5,259,700 |
11 Jul 2024 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,334,700 |
10 Jul 2024 | MYR | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,796,200 |
9 Jul 2024 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,745,400 |
5 Jul 2024 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,866,900 |
4 Jul 2024 | MYR | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,938,000 |
3 Jul 2024 | MYR | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 2,855,900 |
2 Jul 2024 | MYR | 1.47 | 1.52 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,742,700 |
1 Jul 2024 | MYR | 1.48 | 1.5 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,772,200 |
28 Jun 2024 | MYR | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,317,900 |
27 Jun 2024 | MYR | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,047,300 |
26 Jun 2024 | MYR | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 2,595,500 |