Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | MYR | 4.97 | 5.1 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 684,700 |
5 Aug 2024 | MYR | 5.5 | 5.5 | 4.95 | 4.95 | 4.95 | -0.6 (-10.81%) | 1,277,500 |
2 Aug 2024 | MYR | 5.76 | 5.76 | 5.51 | 5.55 | 5.55 | -0.25 (-4.31%) | 359,900 |
1 Aug 2024 | MYR | 5.95 | 5.98 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 552,500 |
31 Jul 2024 | MYR | 5.6 | 5.99 | 5.56 | 5.9 | 5.9 | +0.3 (+5.36%) | 1,489,800 |
30 Jul 2024 | MYR | 5.53 | 5.68 | 5.42 | 5.6 | 5.6 | +0.07 (+1.27%) | 491,700 |
29 Jul 2024 | MYR | 5.62 | 5.69 | 5.53 | 5.53 | 5.53 | -0.05 (-0.90%) | 360,200 |
26 Jul 2024 | MYR | 5.75 | 5.75 | 5.57 | 5.58 | 5.58 | -0.16 (-2.79%) | 281,600 |
25 Jul 2024 | MYR | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | -0.05 (-0.86%) | 229,100 |
24 Jul 2024 | MYR | 5.85 | 5.89 | 5.72 | 5.79 | 5.79 | -0.04 (-0.69%) | 343,300 |
23 Jul 2024 | MYR | 6 | 6.08 | 5.79 | 5.83 | 5.83 | -0.15 (-2.51%) | 908,100 |
22 Jul 2024 | MYR | 6.12 | 6.12 | 5.96 | 5.98 | 5.98 | -0.14 (-2.29%) | 408,500 |
19 Jul 2024 | MYR | 6.11 | 6.18 | 5.96 | 6.12 | 6.12 | +0.01 (+0.16%) | 817,700 |
18 Jul 2024 | MYR | 6.38 | 6.38 | 6.1 | 6.11 | 6.11 | -0.36 (-5.56%) | 597,300 |
17 Jul 2024 | MYR | 6.45 | 6.54 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 268,000 |
16 Jul 2024 | MYR | 6.66 | 6.66 | 6.48 | 6.54 | 6.54 | -0.06 (-0.91%) | 396,400 |
15 Jul 2024 | MYR | 6.63 | 6.69 | 6.54 | 6.6 | 6.6 | -0.03 (-0.45%) | 198,300 |
12 Jul 2024 | MYR | 6.47 | 6.63 | 6.47 | 6.63 | 6.63 | +0.1 (+1.53%) | 370,700 |
11 Jul 2024 | MYR | 6.44 | 6.55 | 6.36 | 6.53 | 6.53 | +0.13 (+2.03%) | 128,800 |
10 Jul 2024 | MYR | 6.32 | 6.44 | 6.32 | 6.4 | 6.4 | +0.03 (+0.47%) | 105,800 |
9 Jul 2024 | MYR | 6.4 | 6.43 | 6.31 | 6.37 | 6.37 | +0.02 (+0.31%) | 98,600 |
5 Jul 2024 | MYR | 6.35 | 6.37 | 6.26 | 6.35 | 6.35 | -0.02 (-0.31%) | 134,100 |
4 Jul 2024 | MYR | 6.28 | 6.49 | 6.27 | 6.37 | 6.37 | +0.1 (+1.59%) | 309,700 |
3 Jul 2024 | MYR | 6.31 | 6.33 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 90,400 |
2 Jul 2024 | MYR | 6.3 | 6.34 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 136,800 |
1 Jul 2024 | MYR | 6.26 | 6.34 | 6.21 | 6.3 | 6.3 | +0.04 (+0.64%) | 157,400 |
28 Jun 2024 | MYR | 6.33 | 6.33 | 6.14 | 6.26 | 6.26 | -0.08 (-1.26%) | 304,400 |
27 Jun 2024 | MYR | 6.32 | 6.45 | 6.22 | 6.34 | 6.34 | +0.02 (+0.32%) | 237,000 |
26 Jun 2024 | MYR | 6.18 | 6.34 | 6.18 | 6.32 | 6.32 | +0.14 (+2.27%) | 232,800 |
25 Jun 2024 | MYR | 6.29 | 6.33 | 6.08 | 6.18 | 6.18 | -0.12 (-1.90%) | 504,500 |