Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | MYR | 2.78 | 2.78 | 2.71 | 2.74 | 2.74 | +0.06 (+2.24%) | 30,700 |
7 Aug 2024 | MYR | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 148,400 |
6 Aug 2024 | MYR | 2.59 | 2.7 | 2.57 | 2.7 | 2.7 | +0.1 (+3.85%) | 288,800 |
5 Aug 2024 | MYR | 2.72 | 2.76 | 2.6 | 2.6 | 2.6 | -0.16 (-5.80%) | 529,300 |
2 Aug 2024 | MYR | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 382,600 |
1 Aug 2024 | MYR | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 85,200 |
31 Jul 2024 | MYR | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 82,800 |
30 Jul 2024 | MYR | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -0.01 (-0.35%) | 91,900 |
29 Jul 2024 | MYR | 2.83 | 2.84 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 15,900 |
26 Jul 2024 | MYR | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 173,400 |
25 Jul 2024 | MYR | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 35,100 |
24 Jul 2024 | MYR | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 122,500 |
23 Jul 2024 | MYR | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 55,500 |
22 Jul 2024 | MYR | 2.84 | 2.85 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 89,100 |
19 Jul 2024 | MYR | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 150,400 |
18 Jul 2024 | MYR | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 137,300 |
17 Jul 2024 | MYR | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 62,500 |
16 Jul 2024 | MYR | 2.83 | 2.84 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 62,100 |
15 Jul 2024 | MYR | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 125,100 |
12 Jul 2024 | MYR | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 106,600 |
11 Jul 2024 | MYR | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 99,200 |
10 Jul 2024 | MYR | 2.84 | 2.87 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 108,300 |
9 Jul 2024 | MYR | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 49,400 |
5 Jul 2024 | MYR | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 39,100 |
4 Jul 2024 | MYR | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 20,700 |
3 Jul 2024 | MYR | 2.84 | 2.85 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 146,700 |
2 Jul 2024 | MYR | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 40,800 |
1 Jul 2024 | MYR | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 40,900 |
28 Jun 2024 | MYR | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 22,700 |
27 Jun 2024 | MYR | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 34,000 |