Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.64 | 1.65 | 1.57 | 1.64 | 1.64 | 0.0 (0.0%) | 919,100 |
6 Aug 2024 | MYR | 1.62 | 1.66 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 778,300 |
5 Aug 2024 | MYR | 1.73 | 1.74 | 1.61 | 1.64 | 1.64 | -0.15 (-8.38%) | 1,359,600 |
2 Aug 2024 | MYR | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,287,800 |
1 Aug 2024 | MYR | 1.81 | 1.86 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,750,000 |
31 Jul 2024 | MYR | 1.77 | 1.8 | 1.73 | 1.8 | 1.8 | +0.02 (+1.12%) | 828,600 |
30 Jul 2024 | MYR | 1.68 | 1.78 | 1.61 | 1.78 | 1.78 | +0.04 (+2.30%) | 3,585,500 |
29 Jul 2024 | MYR | 1.74 | 1.76 | 1.69 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,616,300 |
26 Jul 2024 | MYR | 1.71 | 1.75 | 1.61 | 1.73 | 1.73 | +0.02 (+1.17%) | 2,713,700 |
25 Jul 2024 | MYR | 1.87 | 1.87 | 1.69 | 1.71 | 1.71 | -0.18 (-9.52%) | 3,863,200 |
24 Jul 2024 | MYR | 2 | 2 | 1.85 | 1.89 | 1.89 | -0.13 (-6.44%) | 2,132,000 |
23 Jul 2024 | MYR | 2.1 | 2.1 | 1.97 | 2.02 | 2.02 | -0.1 (-4.72%) | 1,587,700 |
22 Jul 2024 | MYR | 2.21 | 2.21 | 2.06 | 2.12 | 2.12 | -0.09 (-4.07%) | 695,700 |
19 Jul 2024 | MYR | 2.25 | 2.25 | 2.18 | 2.21 | 2.21 | -0.04 (-1.78%) | 399,900 |
18 Jul 2024 | MYR | 2.3 | 2.3 | 2.18 | 2.25 | 2.25 | -0.05 (-2.17%) | 553,400 |
17 Jul 2024 | MYR | 2.34 | 2.34 | 2.27 | 2.3 | 2.3 | -0.04 (-1.71%) | 428,400 |
16 Jul 2024 | MYR | 2.35 | 2.37 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 138,300 |
15 Jul 2024 | MYR | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 109,300 |
12 Jul 2024 | MYR | 2.37 | 2.38 | 2.33 | 2.38 | 2.38 | 0.0 (0.0%) | 186,500 |
11 Jul 2024 | MYR | 2.38 | 2.39 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 435,700 |
10 Jul 2024 | MYR | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | -0.05 (-2.05%) | 202,000 |
9 Jul 2024 | MYR | 2.43 | 2.45 | 2.39 | 2.44 | 2.44 | 0.0 (0.0%) | 253,800 |
5 Jul 2024 | MYR | 2.44 | 2.45 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 324,800 |
4 Jul 2024 | MYR | 2.46 | 2.48 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 304,400 |
3 Jul 2024 | MYR | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 143,100 |
2 Jul 2024 | MYR | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -0.04 (-1.61%) | 122,400 |
1 Jul 2024 | MYR | 2.48 | 2.48 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 37,200 |
28 Jun 2024 | MYR | 2.48 | 2.5 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 54,000 |
27 Jun 2024 | MYR | 2.46 | 2.49 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 79,500 |
26 Jun 2024 | MYR | 2.47 | 2.51 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 230,900 |