Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | MYR | 0.945 | 0.945 | 0.885 | 0.905 | 0.905 | -0.03 (-3.21%) | 319,400 |
14 Aug 2024 | MYR | 0.96 | 0.96 | 0.925 | 0.935 | 0.935 | -0.01 (-1.06%) | 88,100 |
13 Aug 2024 | MYR | 0.975 | 0.975 | 0.93 | 0.945 | 0.945 | -0.01 (-1.05%) | 61,000 |
12 Aug 2024 | MYR | 0.945 | 0.965 | 0.94 | 0.955 | 0.955 | +0.02 (+2.14%) | 404,100 |
9 Aug 2024 | MYR | 0.91 | 0.95 | 0.91 | 0.935 | 0.935 | +0.03 (+3.31%) | 513,300 |
8 Aug 2024 | MYR | 0.89 | 0.905 | 0.875 | 0.905 | 0.905 | +0.005 (+0.56%) | 148,100 |
7 Aug 2024 | MYR | 0.86 | 0.91 | 0.84 | 0.9 | 0.9 | +0.04 (+4.65%) | 644,100 |
6 Aug 2024 | MYR | 0.825 | 0.87 | 0.82 | 0.86 | 0.86 | +0.025 (+2.99%) | 683,400 |
5 Aug 2024 | MYR | 0.895 | 0.895 | 0.815 | 0.835 | 0.835 | -0.09 (-9.73%) | 1,988,500 |
2 Aug 2024 | MYR | 0.99 | 1 | 0.92 | 0.925 | 0.925 | -0.065 (-6.57%) | 1,468,500 |
1 Aug 2024 | MYR | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 601,000 |
31 Jul 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 124,300 |
30 Jul 2024 | MYR | 1.02 | 1.03 | 0.995 | 1.01 | 1.01 | -0.02 (-1.94%) | 571,300 |
29 Jul 2024 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 231,600 |
26 Jul 2024 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 316,800 |
25 Jul 2024 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 445,500 |
24 Jul 2024 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 439,200 |
23 Jul 2024 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 615,100 |
22 Jul 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 958,700 |
19 Jul 2024 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 225,000 |
18 Jul 2024 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 516,500 |
17 Jul 2024 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 561,500 |
16 Jul 2024 | MYR | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 761,300 |
15 Jul 2024 | MYR | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,561,400 |
12 Jul 2024 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 478,400 |
11 Jul 2024 | MYR | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 867,800 |
10 Jul 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,705,400 |
9 Jul 2024 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 941,400 |
5 Jul 2024 | MYR | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 661,000 |
4 Jul 2024 | MYR | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,851,900 |