Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | MYR | 0.87 | 0.875 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 973,900 |
14 Aug 2024 | MYR | 0.87 | 0.88 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,096,100 |
13 Aug 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,382,400 |
12 Aug 2024 | MYR | 0.855 | 0.87 | 0.85 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,170,200 |
9 Aug 2024 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 1,498,300 |
8 Aug 2024 | MYR | 0.865 | 0.865 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 1,820,000 |
7 Aug 2024 | MYR | 0.84 | 0.865 | 0.82 | 0.86 | 0.86 | +0.025 (+2.99%) | 1,285,200 |
6 Aug 2024 | MYR | 0.84 | 0.845 | 0.81 | 0.835 | 0.835 | +0.015 (+1.83%) | 953,000 |
5 Aug 2024 | MYR | 0.88 | 0.89 | 0.79 | 0.82 | 0.82 | -0.065 (-7.34%) | 3,987,200 |
2 Aug 2024 | MYR | 0.895 | 0.895 | 0.875 | 0.885 | 0.885 | -0.015 (-1.67%) | 952,100 |
1 Aug 2024 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,119,600 |
31 Jul 2024 | MYR | 0.885 | 0.9 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 641,500 |
30 Jul 2024 | MYR | 0.895 | 0.9 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 816,800 |
29 Jul 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 1,933,700 |
26 Jul 2024 | MYR | 0.89 | 0.895 | 0.875 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,651,000 |
25 Jul 2024 | MYR | 0.875 | 0.895 | 0.875 | 0.89 | 0.89 | +0.005 (+0.56%) | 576,400 |
24 Jul 2024 | MYR | 0.895 | 0.895 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,753,000 |
23 Jul 2024 | MYR | 0.895 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,401,100 |
22 Jul 2024 | MYR | 0.89 | 0.895 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 2,070,800 |
19 Jul 2024 | MYR | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,337,700 |
18 Jul 2024 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,104,800 |
17 Jul 2024 | MYR | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,572,400 |
16 Jul 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 943,900 |
15 Jul 2024 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,081,100 |
12 Jul 2024 | MYR | 0.9 | 0.92 | 0.89 | 0.905 | 0.905 | -0.005 (-0.55%) | 1,530,100 |
11 Jul 2024 | MYR | 0.9 | 0.925 | 0.9 | 0.91 | 0.91 | +0.015 (+1.68%) | 3,029,700 |
10 Jul 2024 | MYR | 0.895 | 0.895 | 0.875 | 0.895 | 0.895 | 0.0 (0.0%) | 1,764,100 |
9 Jul 2024 | MYR | 0.93 | 0.93 | 0.885 | 0.895 | 0.895 | -0.01 (-1.10%) | 2,831,400 |
5 Jul 2024 | MYR | 0.92 | 0.945 | 0.9 | 0.905 | 0.905 | -0.025 (-2.69%) | 2,994,800 |
4 Jul 2024 | MYR | 0.87 | 0.955 | 0.87 | 0.93 | 0.93 | +0.06 (+6.90%) | 4,864,500 |