Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,603,600 |
18 Sep 2024 | MYR | 0.92 | 0.925 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 587,500 |
17 Sep 2024 | MYR | 0.885 | 0.92 | 0.885 | 0.92 | 0.92 | +0.04 (+4.55%) | 1,844,600 |
13 Sep 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 788,800 |
12 Sep 2024 | MYR | 0.87 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 203,200 |
11 Sep 2024 | MYR | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,005,900 |
10 Sep 2024 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 583,100 |
9 Sep 2024 | MYR | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 845,800 |
6 Sep 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 432,500 |
5 Sep 2024 | MYR | 0.895 | 0.905 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 283,200 |
4 Sep 2024 | MYR | 0.91 | 0.91 | 0.885 | 0.895 | 0.895 | -0.015 (-1.65%) | 761,600 |
3 Sep 2024 | MYR | 0.9 | 0.915 | 0.895 | 0.91 | 0.91 | +0.01 (+1.11%) | 971,100 |
2 Sep 2024 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.025 (+2.86%) | 750,500 |
30 Aug 2024 | MYR | 0.88 | 0.89 | 0.86 | 0.875 | 0.875 | -0.005 (-0.57%) | 1,938,100 |
29 Aug 2024 | MYR | 0.89 | 0.905 | 0.875 | 0.88 | 0.88 | -0.025 (-2.76%) | 1,327,500 |
28 Aug 2024 | MYR | 0.9 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 413,800 |
27 Aug 2024 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 95,800 |
26 Aug 2024 | MYR | 0.88 | 0.905 | 0.88 | 0.905 | 0.905 | +0.025 (+2.84%) | 374,700 |
23 Aug 2024 | MYR | 0.88 | 0.885 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,164,300 |
22 Aug 2024 | MYR | 0.9 | 0.905 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 762,700 |
21 Aug 2024 | MYR | 0.91 | 0.92 | 0.895 | 0.895 | 0.895 | -0.015 (-1.65%) | 964,800 |
20 Aug 2024 | MYR | 0.925 | 0.93 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,873,100 |
19 Aug 2024 | MYR | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 2,395,000 |
16 Aug 2024 | MYR | 0.9 | 0.92 | 0.895 | 0.92 | 0.92 | +0.015 (+1.66%) | 1,398,000 |
15 Aug 2024 | MYR | 0.91 | 0.91 | 0.895 | 0.905 | 0.905 | -0.01 (-1.09%) | 1,462,700 |
14 Aug 2024 | MYR | 0.905 | 0.92 | 0.9 | 0.915 | 0.915 | +0.005 (+0.55%) | 1,781,400 |
13 Aug 2024 | MYR | 0.905 | 0.915 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 751,700 |
12 Aug 2024 | MYR | 0.905 | 0.915 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 755,100 |
9 Aug 2024 | MYR | 0.895 | 0.915 | 0.895 | 0.905 | 0.905 | +0.01 (+1.12%) | 1,921,800 |
8 Aug 2024 | MYR | 0.87 | 0.9 | 0.87 | 0.895 | 0.895 | +0.015 (+1.70%) | 1,054,100 |