Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.54 | 0.62 | 0.535 | 0.605 | 0.605 | +0.07 (+13.08%) | 83,398,600 |
18 Sep 2024 | MYR | 0.53 | 0.545 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 17,696,600 |
17 Sep 2024 | MYR | 0.55 | 0.56 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 26,155,900 |
13 Sep 2024 | MYR | 0.55 | 0.565 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 45,995,600 |
12 Sep 2024 | MYR | 0.6 | 0.605 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 79,161,300 |
11 Sep 2024 | MYR | 0.555 | 0.62 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 119,451,900 |
10 Sep 2024 | MYR | 0.81 | 0.815 | 0.54 | 0.54 | 0.54 | -0.26 (-32.50%) | 86,781,200 |
9 Sep 2024 | MYR | 0.815 | 0.815 | 0.79 | 0.8 | 0.8 | -0.015 (-1.84%) | 6,041,400 |
6 Sep 2024 | MYR | 0.83 | 0.845 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 6,154,400 |
5 Sep 2024 | MYR | 0.88 | 0.88 | 0.82 | 0.825 | 0.825 | -0.055 (-6.25%) | 8,742,500 |
4 Sep 2024 | MYR | 0.875 | 0.89 | 0.865 | 0.88 | 0.88 | -0.015 (-1.68%) | 2,636,400 |
3 Sep 2024 | MYR | 0.89 | 0.91 | 0.875 | 0.895 | 0.895 | +0.01 (+1.13%) | 5,007,100 |
2 Sep 2024 | MYR | 0.865 | 0.915 | 0.865 | 0.885 | 0.885 | +0.02 (+2.31%) | 10,106,500 |
30 Aug 2024 | MYR | 0.91 | 0.925 | 0.865 | 0.865 | 0.865 | -0.035 (-3.89%) | 17,672,700 |
29 Aug 2024 | MYR | 0.97 | 0.975 | 0.895 | 0.9 | 0.9 | -0.075 (-7.69%) | 12,820,800 |
28 Aug 2024 | MYR | 1 | 1.03 | 0.965 | 0.975 | 0.975 | -0.035 (-3.47%) | 5,954,900 |
27 Aug 2024 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,197,900 |
26 Aug 2024 | MYR | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 7,903,700 |
23 Aug 2024 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,290,200 |
22 Aug 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,992,800 |
21 Aug 2024 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,334,800 |
20 Aug 2024 | MYR | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,375,700 |
19 Aug 2024 | MYR | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 792,600 |
16 Aug 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,442,200 |
15 Aug 2024 | MYR | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,030,100 |
14 Aug 2024 | MYR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,017,800 |
13 Aug 2024 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 703,200 |
12 Aug 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 949,700 |
9 Aug 2024 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,566,000 |
8 Aug 2024 | MYR | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,680,400 |