Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 5.18 | 5.18 | 4.97 | 5 | 5 | -0.11 (-2.15%) | 110,300 |
18 Sep 2024 | MYR | 5.35 | 5.35 | 5.06 | 5.11 | 5.11 | -0.23 (-4.31%) | 117,200 |
17 Sep 2024 | MYR | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -0.08 (-1.48%) | 30,800 |
13 Sep 2024 | MYR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 6,800 |
12 Sep 2024 | MYR | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.02 (-0.37%) | 6,700 |
11 Sep 2024 | MYR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.16 (-2.86%) | 1,000 |
10 Sep 2024 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
9 Sep 2024 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
6 Sep 2024 | MYR | 5.65 | 5.66 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 10,400 |
5 Sep 2024 | MYR | 5.66 | 5.66 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 2,300 |
4 Sep 2024 | MYR | 5.5 | 5.65 | 5.5 | 5.6 | 5.6 | +0.2 (+3.70%) | 2,600 |
3 Sep 2024 | MYR | 5.51 | 5.51 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 4,000 |
2 Sep 2024 | MYR | 5.48 | 5.5 | 5.4 | 5.5 | 5.5 | +0.08 (+1.48%) | 5,900 |
30 Aug 2024 | MYR | 5.68 | 5.68 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 24,600 |
29 Aug 2024 | MYR | 5.4 | 5.76 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 10,000 |
28 Aug 2024 | MYR | 5.52 | 5.6 | 5.33 | 5.4 | 5.4 | -0.24 (-4.26%) | 119,500 |
27 Aug 2024 | MYR | 5.7 | 5.8 | 5.62 | 5.64 | 5.64 | +0.03 (+0.53%) | 7,400 |
26 Aug 2024 | MYR | 5.7 | 5.79 | 5.55 | 5.61 | 5.61 | -0.12 (-2.09%) | 38,900 |
23 Aug 2024 | MYR | 5.85 | 5.85 | 5.72 | 5.73 | 5.73 | -0.12 (-2.05%) | 15,000 |
22 Aug 2024 | MYR | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -0.02 (-0.34%) | 4,900 |
21 Aug 2024 | MYR | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 3,300 |
20 Aug 2024 | MYR | 5.9 | 5.93 | 5.87 | 5.87 | 5.87 | -0.05 (-0.84%) | 4,400 |
19 Aug 2024 | MYR | 5.94 | 5.96 | 5.88 | 5.92 | 5.92 | -0.03 (-0.50%) | 25,400 |
16 Aug 2024 | MYR | 5.93 | 6.05 | 5.91 | 5.95 | 5.95 | +0.03 (+0.51%) | 14,100 |
15 Aug 2024 | MYR | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | +0.01 (+0.17%) | 10,900 |
14 Aug 2024 | MYR | 6 | 6.29 | 5.91 | 5.91 | 5.91 | -0.03 (-0.51%) | 15,900 |
13 Aug 2024 | MYR | 6.1 | 6.1 | 5.94 | 5.94 | 5.94 | -0.06 (-1%) | 16,600 |
12 Aug 2024 | MYR | 6 | 6.1 | 6 | 6 | 6 | 0.0 (0.0%) | 18,000 |
9 Aug 2024 | MYR | 5.94 | 6.08 | 5.94 | 6 | 6 | +0.1 (+1.69%) | 28,900 |
8 Aug 2024 | MYR | 5.91 | 5.91 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 8,300 |