Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | MYR | 0.96 | 1.04 | 0.94 | 1.03 | 1.03 | +0.08 (+8.42%) | 1,627,800 |
26 Sep 2024 | MYR | 0.945 | 0.975 | 0.94 | 0.95 | 0.95 | +0.05 (+5.56%) | 1,008,700 |
25 Sep 2024 | MYR | 0.92 | 0.925 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 90,100 |
24 Sep 2024 | MYR | 0.935 | 0.935 | 0.91 | 0.92 | 0.92 | -0.005 (-0.54%) | 79,100 |
23 Sep 2024 | MYR | 0.915 | 0.94 | 0.91 | 0.925 | 0.925 | +0.02 (+2.21%) | 341,100 |
20 Sep 2024 | MYR | 0.9 | 0.91 | 0.89 | 0.905 | 0.905 | +0.015 (+1.69%) | 399,200 |
19 Sep 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 169,500 |
18 Sep 2024 | MYR | 0.895 | 0.895 | 0.875 | 0.895 | 0.895 | 0.0 (0.0%) | 125,100 |
17 Sep 2024 | MYR | 0.84 | 0.9 | 0.84 | 0.895 | 0.895 | +0.055 (+6.55%) | 316,300 |
13 Sep 2024 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 107,100 |
12 Sep 2024 | MYR | 0.835 | 0.835 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 19,500 |
11 Sep 2024 | MYR | 0.82 | 0.835 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 122,500 |
10 Sep 2024 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | +0.01 (+1.22%) | 17,200 |
9 Sep 2024 | MYR | 0.835 | 0.835 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 125,100 |
6 Sep 2024 | MYR | 0.84 | 0.84 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 71,200 |
5 Sep 2024 | MYR | 0.855 | 0.855 | 0.815 | 0.84 | 0.84 | -0.015 (-1.75%) | 115,000 |
4 Sep 2024 | MYR | 0.845 | 0.86 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 105,400 |
3 Sep 2024 | MYR | 0.855 | 0.865 | 0.845 | 0.86 | 0.86 | +0.015 (+1.78%) | 87,200 |
2 Sep 2024 | MYR | 0.86 | 0.86 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 75,300 |
30 Aug 2024 | MYR | 0.825 | 0.85 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 97,400 |
29 Aug 2024 | MYR | 0.82 | 0.83 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 252,800 |
28 Aug 2024 | MYR | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.025 (-2.92%) | 480,300 |
27 Aug 2024 | MYR | 0.88 | 0.88 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 253,400 |
26 Aug 2024 | MYR | 0.865 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 119,800 |
23 Aug 2024 | MYR | 0.88 | 0.88 | 0.845 | 0.865 | 0.865 | -0.015 (-1.70%) | 483,400 |
22 Aug 2024 | MYR | 0.89 | 0.9 | 0.86 | 0.88 | 0.88 | -0.015 (-1.68%) | 279,600 |
21 Aug 2024 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 17,600 |
20 Aug 2024 | MYR | 0.91 | 0.91 | 0.885 | 0.9 | 0.9 | -0.01 (-1.10%) | 285,000 |
19 Aug 2024 | MYR | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 156,300 |
16 Aug 2024 | MYR | 0.905 | 0.91 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 125,300 |