Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | MYR | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 411,600 |
30 Sep 2024 | MYR | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 420,700 |
27 Sep 2024 | MYR | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 449,800 |
26 Sep 2024 | MYR | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 594,500 |
25 Sep 2024 | MYR | 1.83 | 1.87 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 641,300 |
24 Sep 2024 | MYR | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 976,000 |
23 Sep 2024 | MYR | 1.9 | 1.92 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 236,300 |
20 Sep 2024 | MYR | 1.98 | 2 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 944,300 |
19 Sep 2024 | MYR | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | +0.08 (+4.30%) | 759,700 |
18 Sep 2024 | MYR | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 375,600 |
17 Sep 2024 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 210,400 |
13 Sep 2024 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 638,300 |
12 Sep 2024 | MYR | 1.78 | 1.86 | 1.78 | 1.84 | 1.84 | +0.08 (+4.55%) | 569,000 |
11 Sep 2024 | MYR | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,210,000 |
10 Sep 2024 | MYR | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 722,600 |
9 Sep 2024 | MYR | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,099,200 |
6 Sep 2024 | MYR | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 1,031,000 |
5 Sep 2024 | MYR | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,277,300 |
4 Sep 2024 | MYR | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | -0.07 (-3.54%) | 1,273,900 |
3 Sep 2024 | MYR | 1.99 | 2.03 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 698,300 |
2 Sep 2024 | MYR | 1.9 | 1.99 | 1.9 | 1.99 | 1.99 | +0.1 (+5.29%) | 1,032,200 |
30 Aug 2024 | MYR | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | +0.07 (+3.85%) | 1,365,400 |
29 Aug 2024 | MYR | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -0.18 (-9%) | 4,415,200 |
28 Aug 2024 | MYR | 2.03 | 2.07 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 1,379,700 |
27 Aug 2024 | MYR | 2.03 | 2.1 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 610,200 |
26 Aug 2024 | MYR | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 175,500 |
23 Aug 2024 | MYR | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,745,300 |
22 Aug 2024 | MYR | 2.1 | 2.11 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 748,600 |
21 Aug 2024 | MYR | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 313,400 |
20 Aug 2024 | MYR | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -0.06 (-2.80%) | 1,374,400 |