Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,902,900 |
18 Sep 2024 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,228,100 |
17 Sep 2024 | MYR | 1.38 | 1.41 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 256,400 |
13 Sep 2024 | MYR | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 389,400 |
12 Sep 2024 | MYR | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 362,500 |
11 Sep 2024 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 427,100 |
10 Sep 2024 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 370,100 |
9 Sep 2024 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 305,900 |
6 Sep 2024 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 3,637,400 |
5 Sep 2024 | MYR | 1.46 | 1.46 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,098,100 |
4 Sep 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 350,100 |
3 Sep 2024 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 130,200 |
2 Sep 2024 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 141,400 |
30 Aug 2024 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 67,900 |
29 Aug 2024 | MYR | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 67,400 |
28 Aug 2024 | MYR | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 761,200 |
27 Aug 2024 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 14,300 |
26 Aug 2024 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 12,500 |
23 Aug 2024 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 174,000 |
22 Aug 2024 | MYR | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 94,100 |
21 Aug 2024 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,000 |
20 Aug 2024 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 47,500 |
19 Aug 2024 | MYR | 1.51 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 146,300 |
16 Aug 2024 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 15,600 |
15 Aug 2024 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 100 |
14 Aug 2024 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 29,300 |
13 Aug 2024 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 132,600 |
12 Aug 2024 | MYR | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 139,500 |
9 Aug 2024 | MYR | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.06 (+4%) | 142,800 |
8 Aug 2024 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 97,200 |