Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | MYR | 5.19 | 5.21 | 5.19 | 5.2 | 5.2 | +0.01 (+0.19%) | 188,300 |
17 Sep 2024 | MYR | 5.26 | 5.27 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 136,900 |
13 Sep 2024 | MYR | 5.12 | 5.34 | 5.12 | 5.26 | 5.26 | +0.15 (+2.94%) | 170,700 |
12 Sep 2024 | MYR | 5 | 5.14 | 5 | 5.11 | 5.11 | +0.11 (+2.20%) | 274,200 |
11 Sep 2024 | MYR | 5.2 | 5.24 | 4.97 | 5 | 5 | -0.24 (-4.58%) | 227,400 |
10 Sep 2024 | MYR | 5.18 | 5.25 | 5.12 | 5.24 | 5.24 | +0.03 (+0.58%) | 99,200 |
9 Sep 2024 | MYR | 5.26 | 5.29 | 5.18 | 5.21 | 5.21 | -0.15 (-2.80%) | 255,300 |
6 Sep 2024 | MYR | 5.09 | 5.4 | 5.08 | 5.36 | 5.36 | +0.15 (+2.88%) | 334,800 |
5 Sep 2024 | MYR | 5.4 | 5.4 | 5.05 | 5.21 | 5.21 | -0.19 (-3.52%) | 344,600 |
4 Sep 2024 | MYR | 5.32 | 5.4 | 5.2 | 5.4 | 5.4 | 0.0 (0.0%) | 198,700 |
3 Sep 2024 | MYR | 5.48 | 5.48 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 93,400 |
2 Sep 2024 | MYR | 5.45 | 5.51 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 132,500 |
30 Aug 2024 | MYR | 5.2 | 5.6 | 5.09 | 5.35 | 5.35 | +0.2 (+3.88%) | 330,400 |
29 Aug 2024 | MYR | 5.22 | 5.22 | 5.07 | 5.15 | 5.15 | -0.12 (-2.28%) | 506,200 |
28 Aug 2024 | MYR | 5.34 | 5.34 | 5.15 | 5.27 | 5.27 | -0.08 (-1.50%) | 369,800 |
27 Aug 2024 | MYR | 5.34 | 5.36 | 5.22 | 5.35 | 5.35 | -0.03 (-0.56%) | 200,700 |
26 Aug 2024 | MYR | 5.47 | 5.47 | 5.32 | 5.38 | 5.38 | -0.01 (-0.19%) | 34,800 |
23 Aug 2024 | MYR | 5.46 | 5.46 | 5.32 | 5.39 | 5.39 | -0.19 (-3.41%) | 376,700 |
22 Aug 2024 | MYR | 5.58 | 5.62 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 102,800 |
21 Aug 2024 | MYR | 5.48 | 5.59 | 5.39 | 5.58 | 5.58 | +0.1 (+1.82%) | 143,300 |
20 Aug 2024 | MYR | 5.68 | 5.68 | 5.43 | 5.48 | 5.48 | -0.2 (-3.52%) | 301,600 |
19 Aug 2024 | MYR | 5.68 | 5.7 | 5.55 | 5.68 | 5.68 | +0.05 (+0.89%) | 30,600 |
16 Aug 2024 | MYR | 5.63 | 5.72 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 151,900 |
15 Aug 2024 | MYR | 5.8 | 5.8 | 5.61 | 5.63 | 5.63 | -0.18 (-3.10%) | 166,000 |
14 Aug 2024 | MYR | 5.85 | 5.92 | 5.72 | 5.81 | 5.81 | +0.01 (+0.17%) | 111,500 |
13 Aug 2024 | MYR | 5.8 | 5.82 | 5.6 | 5.8 | 5.8 | 0.0 (0.0%) | 309,800 |
12 Aug 2024 | MYR | 5.6 | 5.84 | 5.58 | 5.8 | 5.8 | +0.28 (+5.07%) | 953,400 |
9 Aug 2024 | MYR | 5.52 | 5.55 | 5.47 | 5.52 | 5.52 | +0.1 (+1.85%) | 207,300 |
8 Aug 2024 | MYR | 5.17 | 5.52 | 5.05 | 5.42 | 5.42 | +0.23 (+4.43%) | 380,600 |
7 Aug 2024 | MYR | 5.06 | 5.23 | 4.93 | 5.19 | 5.19 | +0.15 (+2.98%) | 1,069,600 |