Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,037,400 |
6 Aug 2024 | MYR | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 1,718,000 |
5 Aug 2024 | MYR | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 1,657,900 |
2 Aug 2024 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 138,000 |
1 Aug 2024 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 46,500 |
31 Jul 2024 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 57,500 |
30 Jul 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 159,700 |
29 Jul 2024 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 20,100 |
26 Jul 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 27,400 |
25 Jul 2024 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 179,500 |
24 Jul 2024 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 23,100 |
23 Jul 2024 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 157,400 |
22 Jul 2024 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 191,300 |
19 Jul 2024 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 114,900 |
18 Jul 2024 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 124,600 |
17 Jul 2024 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 272,900 |
16 Jul 2024 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 978,000 |
15 Jul 2024 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,744,600 |
12 Jul 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 401,400 |
11 Jul 2024 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 159,300 |
10 Jul 2024 | MYR | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 194,000 |
9 Jul 2024 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 81,900 |
5 Jul 2024 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 153,500 |
4 Jul 2024 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 114,800 |
3 Jul 2024 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 106,700 |
2 Jul 2024 | MYR | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 956,600 |
1 Jul 2024 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 26,700 |
28 Jun 2024 | MYR | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 514,000 |
27 Jun 2024 | MYR | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 258,700 |
26 Jun 2024 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.02 (+1.25%) | 129,600 |