Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | MYR | 5.98 | 6.08 | 5.93 | 5.93 | 5.93 | +0.05 (+0.85%) | 26,400 |
6 Aug 2024 | MYR | 5.9 | 5.95 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 50,000 |
5 Aug 2024 | MYR | 6.08 | 6.08 | 5.81 | 5.85 | 5.85 | -0.23 (-3.78%) | 127,400 |
2 Aug 2024 | MYR | 6.12 | 6.19 | 6.05 | 6.08 | 6.08 | -0.14 (-2.25%) | 167,100 |
1 Aug 2024 | MYR | 6.2 | 6.29 | 6.17 | 6.22 | 6.22 | +0.03 (+0.48%) | 42,700 |
31 Jul 2024 | MYR | 6.19 | 6.2 | 6.11 | 6.19 | 6.19 | -0.01 (-0.16%) | 79,700 |
30 Jul 2024 | MYR | 6.29 | 6.29 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 31,700 |
29 Jul 2024 | MYR | 6.21 | 6.29 | 6.15 | 6.2 | 6.2 | +0.02 (+0.32%) | 44,200 |
26 Jul 2024 | MYR | 6.21 | 6.3 | 6.1 | 6.18 | 6.18 | -0.1 (-1.59%) | 195,700 |
25 Jul 2024 | MYR | 6.39 | 6.4 | 6.25 | 6.28 | 6.28 | -0.11 (-1.72%) | 89,900 |
24 Jul 2024 | MYR | 6.35 | 6.4 | 6.32 | 6.39 | 6.39 | -0.01 (-0.16%) | 58,600 |
23 Jul 2024 | MYR | 6.59 | 6.59 | 6.4 | 6.4 | 6.4 | -0.19 (-2.88%) | 13,200 |
22 Jul 2024 | MYR | 6.5 | 6.6 | 6.24 | 6.59 | 6.59 | +0.09 (+1.38%) | 108,700 |
19 Jul 2024 | MYR | 6.6 | 6.6 | 6.45 | 6.5 | 6.5 | -0.18 (-2.69%) | 61,300 |
18 Jul 2024 | MYR | 6.62 | 6.68 | 6.5 | 6.68 | 6.68 | +0.06 (+0.91%) | 74,800 |
17 Jul 2024 | MYR | 6.65 | 6.7 | 6.62 | 6.62 | 6.62 | -0.06 (-0.90%) | 49,800 |
16 Jul 2024 | MYR | 6.62 | 6.8 | 6.62 | 6.68 | 6.68 | +0.07 (+1.06%) | 13,100 |
15 Jul 2024 | MYR | 6.8 | 6.87 | 6.6 | 6.61 | 6.61 | -0.1 (-1.49%) | 58,800 |
12 Jul 2024 | MYR | 7 | 7 | 6.66 | 6.71 | 6.71 | -0.25 (-3.59%) | 104,900 |
11 Jul 2024 | MYR | 7.05 | 7.12 | 6.95 | 6.96 | 6.96 | -0.06 (-0.85%) | 35,300 |
10 Jul 2024 | MYR | 7.1 | 7.1 | 6.97 | 7.02 | 7.02 | -0.08 (-1.13%) | 47,100 |
9 Jul 2024 | MYR | 7.14 | 7.18 | 7.02 | 7.1 | 7.1 | -0.04 (-0.56%) | 13,600 |
5 Jul 2024 | MYR | 6.96 | 7.19 | 6.91 | 7.14 | 7.14 | +0.14 (+2.00%) | 117,000 |
4 Jul 2024 | MYR | 7.13 | 7.17 | 6.99 | 7 | 7 | -0.13 (-1.82%) | 51,100 |
3 Jul 2024 | MYR | 6.95 | 7.18 | 6.95 | 7.13 | 7.13 | +0.13 (+1.86%) | 117,100 |
2 Jul 2024 | MYR | 7 | 7.1 | 7 | 7 | 7 | 0.0 (0.0%) | 18,700 |
1 Jul 2024 | MYR | 6.93 | 7 | 6.93 | 7 | 7 | 0.0 (0.0%) | 4,900 |
28 Jun 2024 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 12,600 |
27 Jun 2024 | MYR | 6.99 | 7 | 6.9 | 7 | 7 | -0.02 (-0.28%) | 103,600 |
26 Jun 2024 | MYR | 7.18 | 7.18 | 6.87 | 7.02 | 7.02 | -0.16 (-2.23%) | 179,800 |