Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | MYR | 2.04 | 2.1 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 14,618,000 |
19 Sep 2024 | MYR | 2.1 | 2.11 | 1.97 | 2.03 | 2.03 | -0.09 (-4.25%) | 16,197,200 |
18 Sep 2024 | MYR | 2.19 | 2.19 | 2.04 | 2.12 | 2.12 | -0.13 (-5.78%) | 29,297,000 |
17 Sep 2024 | MYR | 2.17 | 2.31 | 2.09 | 2.25 | 2.25 | +0.42 (+22.95%) | 64,630,200 |
13 Sep 2024 | MYR | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,410,000 |
12 Sep 2024 | MYR | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 566,400 |
11 Sep 2024 | MYR | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,082,400 |
10 Sep 2024 | MYR | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 662,000 |
9 Sep 2024 | MYR | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,672,200 |
6 Sep 2024 | MYR | 1.9 | 1.91 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,464,000 |
5 Sep 2024 | MYR | 1.89 | 1.94 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,271,000 |
4 Sep 2024 | MYR | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 2,071,200 |
3 Sep 2024 | MYR | 1.87 | 1.93 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 5,489,800 |
2 Sep 2024 | MYR | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 3,882,400 |
30 Aug 2024 | MYR | 1.8 | 1.84 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 3,375,800 |
29 Aug 2024 | MYR | 1.85 | 1.86 | 1.78 | 1.82 | 1.82 | -0.04 (-2.15%) | 6,694,400 |
28 Aug 2024 | MYR | 1.91 | 1.96 | 1.86 | 1.86 | 1.86 | -0.07 (-3.63%) | 5,071,400 |
27 Aug 2024 | MYR | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 4,386,100 |
26 Aug 2024 | MYR | 1.98 | 1.99 | 1.91 | 1.94 | 1.94 | -0.02 (-1.02%) | 3,734,100 |
23 Aug 2024 | MYR | 2.04 | 2.06 | 1.96 | 1.96 | 1.96 | -0.08 (-3.92%) | 5,387,600 |
22 Aug 2024 | MYR | 2.03 | 2.09 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,111,200 |
21 Aug 2024 | MYR | 2.07 | 2.07 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 4,106,700 |
20 Aug 2024 | MYR | 2.08 | 2.1 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 5,121,100 |
19 Aug 2024 | MYR | 2.03 | 2.14 | 2.01 | 2.05 | 2.05 | +0.05 (+2.50%) | 15,024,900 |
16 Aug 2024 | MYR | 1.91 | 2.02 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 7,882,400 |
15 Aug 2024 | MYR | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 5,785,000 |
14 Aug 2024 | MYR | 1.9 | 1.91 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 4,589,700 |
13 Aug 2024 | MYR | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -0.07 (-3.61%) | 7,156,800 |
12 Aug 2024 | MYR | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 4,848,700 |
9 Aug 2024 | MYR | 1.93 | 1.95 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 4,686,500 |