Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | MYR | 0.855 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 907,900 |
26 Sep 2024 | MYR | 0.855 | 0.86 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 1,174,500 |
25 Sep 2024 | MYR | 0.865 | 0.865 | 0.84 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,093,900 |
24 Sep 2024 | MYR | 0.855 | 0.88 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 1,060,500 |
23 Sep 2024 | MYR | 0.85 | 0.86 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 788,100 |
20 Sep 2024 | MYR | 0.865 | 0.865 | 0.845 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,958,900 |
19 Sep 2024 | MYR | 0.825 | 0.87 | 0.815 | 0.865 | 0.865 | +0.04 (+4.85%) | 1,366,200 |
18 Sep 2024 | MYR | 0.8 | 0.825 | 0.79 | 0.825 | 0.825 | +0.025 (+3.13%) | 1,992,600 |
17 Sep 2024 | MYR | 0.815 | 0.815 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 2,930,500 |
13 Sep 2024 | MYR | 0.8 | 0.825 | 0.795 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,338,800 |
12 Sep 2024 | MYR | 0.845 | 0.85 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 3,956,400 |
11 Sep 2024 | MYR | 0.855 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,381,200 |
10 Sep 2024 | MYR | 0.85 | 0.86 | 0.825 | 0.86 | 0.86 | +0.015 (+1.78%) | 1,914,500 |
9 Sep 2024 | MYR | 0.88 | 0.88 | 0.845 | 0.845 | 0.845 | -0.03 (-3.43%) | 1,256,200 |
6 Sep 2024 | MYR | 0.88 | 0.885 | 0.86 | 0.875 | 0.875 | -0.005 (-0.57%) | 2,496,700 |
5 Sep 2024 | MYR | 0.88 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 1,136,100 |
4 Sep 2024 | MYR | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 428,500 |
3 Sep 2024 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 1,244,200 |
2 Sep 2024 | MYR | 0.885 | 0.89 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 1,031,500 |
30 Aug 2024 | MYR | 0.89 | 0.89 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 151,100 |
29 Aug 2024 | MYR | 0.89 | 0.895 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,405,400 |
28 Aug 2024 | MYR | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,386,900 |
27 Aug 2024 | MYR | 0.885 | 0.905 | 0.88 | 0.9 | 0.9 | +0.015 (+1.69%) | 1,479,900 |
26 Aug 2024 | MYR | 0.91 | 0.91 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 1,662,100 |
23 Aug 2024 | MYR | 0.895 | 0.9 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 987,300 |
22 Aug 2024 | MYR | 0.87 | 0.895 | 0.865 | 0.89 | 0.89 | +0.015 (+1.71%) | 1,775,900 |
21 Aug 2024 | MYR | 0.87 | 0.875 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,141,800 |
20 Aug 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 737,700 |
19 Aug 2024 | MYR | 0.865 | 0.88 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 876,800 |
16 Aug 2024 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,023,400 |